Breaking News Bar

Business News and Information

Vaneck Gold Miners ETF (NY: GDX )

32.99 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 22.88 23.03 22.74 22.86 30,386,929 -0.05(-0.22%)
Jul 28, 2017 22.68 22.94 22.61 22.91 40,162,911 +0.34(+1.51%)
Jul 27, 2017 22.98 22.99 22.46 22.57 50,760,006 -0.27(-1.18%)
Jul 26, 2017 22.15 23.06 22.13 22.84 63,808,434 +0.57(+2.56%)
Jul 25, 2017 22.27 34,207,208 +0.22(+1.00%)
Jul 24, 2017 22.47 22.48 21.97 22.05 45,642,895 -0.36(-1.61%)
Jul 21, 2017 22.50 22.53 22.28 22.41 21,746,327 +0.09(+0.40%)
Jul 20, 2017 22.15 22.42 22.15 22.32 25,252,461 +0.14(+0.63%)
Jul 19, 2017 22.15 22.28 22.01 22.18 27,486,097 +0.04(+0.18%)
Jul 18, 2017 22.23 22.27 22.11 22.14 30,865,547 +0.16(+0.73%)
Jul 17, 2017 22.04 22.17 21.98 21.98 28,405,809 +0.18(+0.83%)
Jul 14, 2017 22.01 21.80 21.80 47,456,054 +0.30(+1.40%)
Jul 13, 2017 21.76 21.88 21.48 21.50 42,065,374 -0.24(-1.10%)
Jul 12, 2017 21.94 22.06 21.70 21.74 39,806,533 +0.10(+0.46%)
Jul 11, 2017 21.52 21.74 21.27 21.64 35,247,101 +0.13(+0.60%)
Jul 10, 2017 21.03 21.65 20.99 21.51 52,984,152 +0.30(+1.41%)
Jul 07, 2017 21.35 21.42 21.00 21.21 57,304,644 -0.28(-1.30%)
Jul 06, 2017 21.68 21.70 21.44 21.49 39,076,412 -0.27(-1.24%)
Jul 05, 2017 21.45 21.82 21.40 21.76 58,712,384 +0.28(+1.30%)
Jul 03, 2017 21.67 21.70 21.46 21.48 43,834,460 -0.60(-2.72%)
Jun 30, 2017 21.88 22.13 21.88 22.08 46,691,923 +0.13(+0.59%)
Jun 29, 2017 22.16 22.20 21.88 21.95 54,558,494 -0.48(-2.14%)
Jun 28, 2017 22.37 22.47 22.16 22.43 30,352,557 +0.17(+0.76%)
Jun 27, 2017 22.76 22.80 22.24 22.26 66,692,056 -0.30(-1.33%)
Jun 26, 2017 22.44 22.77 22.41 22.56 39,686,757 -0.18(-0.79%)
Jun 23, 2017 22.68 22.81 22.55 22.74 47,655,183 +0.38(+1.70%)
Jun 22, 2017 22.36 22.55 22.26 22.36 47,209,356 +0.25(+1.13%)
Jun 21, 2017 21.82 22.13 21.77 22.11 37,779,017 +0.31(+1.42%)
Jun 20, 2017 21.96 21.97 21.75 21.80 31,295,763 -0.13(-0.59%)
Jun 19, 2017 21.93 22.20 21.85 21.93 46,836,855 -0.13(-0.59%)
Jun 16, 2017 22.06 22.17 21.94 22.06 50,004,963 -0.04(-0.18%)
Jun 15, 2017 22.00 22.34 21.96 22.10 74,315,804 -0.12(-0.54%)
Jun 14, 2017 23.38 23.42 22.09 22.22 107,748,932 -0.75(-3.27%)
Jun 13, 2017 22.61 23.14 22.60 22.97 40,028,652 +0.23(+1.01%)
Jun 12, 2017 22.75 22.97 22.68 22.74 44,600,867 -0.09(-0.39%)
Jun 09, 2017 22.84 23.11 22.81 22.83 50,189,930 -0.39(-1.68%)
Jun 08, 2017 23.40 23.41 22.96 23.22 70,013,068 -0.43(-1.82%)
Jun 07, 2017 23.57 23.82 23.33 23.65 56,192,640 -0.15(-0.63%)
Jun 06, 2017 23.10 23.86 23.08 23.80 97,122,979 +1.06(+4.66%)
Jun 05, 2017 22.83 22.89 22.49 22.74 26,542,987 -0.02(-0.09%)
Jun 02, 2017 22.94 23.01 22.67 22.76 43,410,917 +0.16(+0.71%)
Jun 01, 2017 22.50 22.78 22.44 22.60 27,026,995 -0.09(-0.40%)
May 31, 2017 22.68 22.91 22.45 22.69 41,636,328 +0.10(+0.44%)
May 30, 2017 22.65 22.84 22.59 22.59 35,875,570 -0.35(-1.53%)
May 26, 2017 23.01 23.05 22.83 22.94 33,134,961 +0.23(+1.01%)
May 25, 2017 22.72 22.83 22.49 22.71 42,199,969 -0.26(-1.13%)
May 24, 2017 22.57 22.98 22.20 22.97 56,734,447 +0.33(+1.46%)
May 23, 2017 23.26 23.39 22.58 22.64 58,238,840 -0.52(-2.25%)
May 22, 2017 23.07 23.39 23.04 23.16 40,346,767 +0.30(+1.31%)
May 19, 2017 22.97 23.01 22.81 22.86 38,485,957 +0.21(+0.93%)
May 18, 2017 23.11 23.17 22.55 22.65 76,636,383 -0.72(-3.08%)
May 17, 2017 23.46 23.67 23.13 23.37 67,490,568 +0.41(+1.79%)
May 16, 2017 22.87 23.05 22.83 22.96 32,052,182 +0.16(+0.70%)
May 15, 2017 23.13 23.13 22.48 22.80 43,564,094 +0.08(+0.35%)
May 12, 2017 22.71 22.88 22.62 22.72 44,397,525 +0.35(+1.56%)
May 11, 2017 22.04 22.49 22.01 22.37 66,080,365 +0.44(+2.01%)
May 10, 2017 21.83 22.04 21.75 21.93 48,349,314 +0.41(+1.91%)
May 09, 2017 21.34 21.57 21.22 21.52 42,337,865 -0.02(-0.09%)
May 08, 2017 21.58 21.59 21.29 21.54 26,300,080 -0.01(-0.05%)
May 05, 2017 21.17 21.75 21.12 21.55 58,316,119 +0.45(+2.13%)
May 04, 2017 21.18 21.31 20.89 21.10 70,494,372 -0.41(-1.91%)
May 03, 2017 21.71 22.28 21.51 21.51 67,296,363 -0.23(-1.06%)
May 02, 2017 21.62 21.96 21.55 21.74 43,839,142 +0.05(+0.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear