Vaneck Gold Miners ETF (NY: GDX )

40.34 -1.17 (-2.82%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 25.15 25.18 24.33 24.43 45,880,240 -0.24(-0.97%)
Sep 29, 2016 24.55 24.88 24.32 24.67 47,032,744 -0.20(-0.82%)
Sep 28, 2016 24.28 25.05 23.90 24.87 82,929,064 +0.58(+2.40%)
Sep 27, 2016 24.48 24.57 24.04 24.29 60,808,848 -0.46(-1.87%)
Sep 26, 2016 25.15 25.95 24.71 24.75 37,861,964 -0.22(-0.89%)
Sep 23, 2016 25.59 25.66 24.72 24.97 77,101,144 -0.67(-2.60%)
Sep 22, 2016 26.11 26.39 25.37 25.64 82,018,800 -0.15(-0.57%)
Sep 21, 2016 24.60 25.89 24.53 25.78 167,199,472 +1.70(+7.06%)
Sep 20, 2016 24.13 24.30 23.90 24.08 39,472,184 -0.03(-0.11%)
Sep 19, 2016 24.37 24.39 24.04 24.11 81,678,816 +0.12(+0.50%)
Sep 16, 2016 23.88 24.31 23.62 23.99 84,699,088 -0.20(-0.84%)
Sep 15, 2016 24.00 24.62 23.66 24.19 73,337,552 +0.16(+0.65%)
Sep 14, 2016 24.31 24.64 23.90 24.04 63,444,028 -0.05(-0.19%)
Sep 13, 2016 24.71 24.77 23.74 24.08 108,833,256 -0.91(-3.62%)
Sep 12, 2016 23.98 25.21 23.90 24.99 112,518,584 +0.58(+2.39%)
Sep 09, 2016 25.42 25.43 24.25 24.41 159,390,080 -1.38(-5.34%)
Sep 08, 2016 26.20 26.44 25.60 25.78 93,990,120 -0.57(-2.17%)
Sep 07, 2016 26.43 26.48 25.67 26.36 82,895,576 -0.15(-0.56%)
Sep 06, 2016 25.80 26.52 25.57 26.50 118,254,880 +1.23(+4.86%)
Sep 02, 2016 25.18 25.28 25.28 25.28 104,786,824 +0.86(+3.52%)
Sep 01, 2016 23.43 24.46 23.26 24.42 142,556,208 +0.86(+3.65%)
Aug 31, 2016 23.66 23.89 23.41 23.56 83,206,424 -0.38(-1.58%)
Aug 30, 2016 24.93 25.04 23.71 23.94 112,641,712 -1.24(-4.92%)
Aug 29, 2016 24.86 25.43 24.69 25.17 61,904,544 +0.06(+0.22%)
Aug 26, 2016 25.77 26.27 24.79 25.12 117,985,544 -0.12(-0.48%)
Aug 25, 2016 24.92 25.75 24.62 25.24 74,293,024 +0.31(+1.26%)
Aug 24, 2016 26.45 26.48 24.80 24.92 181,917,712 -1.89(-7.06%)
Aug 23, 2016 27.47 27.51 26.78 26.82 62,092,660 -0.41(-1.49%)
Aug 22, 2016 27.26 27.35 27.08 27.23 51,880,800 -0.46(-1.67%)
Aug 19, 2016 27.85 28.02 27.60 27.69 66,830,884 -0.73(-2.57%)
Aug 18, 2016 28.31 28.45 28.02 28.42 65,143,320 +0.35(+1.25%)
Aug 17, 2016 28.19 28.30 27.41 28.07 84,952,976 -0.41(-1.43%)
Aug 16, 2016 28.57 28.73 28.32 28.47 38,255,820 -0.05(-0.16%)
Aug 15, 2016 28.74 28.93 28.41 28.52 43,077,716 -0.18(-0.61%)
Aug 12, 2016 29.35 29.38 28.57 28.69 47,739,700 +0.01(+0.03%)
Aug 11, 2016 28.94 29.37 28.63 28.69 52,763,824 -0.24(-0.83%)
Aug 10, 2016 29.15 29.29 28.62 28.93 60,858,756 +0.50(+1.76%)
Aug 09, 2016 28.41 28.60 28.27 28.43 46,030,260 +0.24(+0.85%)
Aug 08, 2016 27.91 28.47 27.86 28.19 47,318,636 +0.25(+0.89%)
Aug 05, 2016 28.05 28.16 27.78 27.94 92,856,880 -0.92(-3.20%)
Aug 04, 2016 28.77 29.06 28.74 28.86 48,155,468 +0.27(+0.94%)
Aug 03, 2016 28.76 28.77 28.37 28.59 54,646,332 -0.35(-1.21%)
Aug 02, 2016 28.96 29.24 28.82 28.94 74,555,224 +0.36(+1.26%)
Aug 01, 2016 28.16 28.69 27.96 28.58 91,228,656 +0.31(+1.11%)
Jul 29, 2016 27.97 28.44 27.74 28.27 80,488,568 +0.78(+2.82%)
Jul 28, 2016 27.66 27.81 27.02 27.49 61,695,920 -0.05(-0.17%)
Jul 27, 2016 26.77 27.70 26.10 27.54 122,536,976 +1.20(+4.56%)
Jul 26, 2016 26.07 26.55 25.87 26.34 80,191,344 +0.71(+2.78%)
Jul 25, 2016 26.19 26.20 25.36 25.63 96,882,224 -0.97(-3.65%)
Jul 22, 2016 26.34 26.75 26.31 26.60 32,945,288 -0.08(-0.31%)
Jul 21, 2016 26.16 26.82 25.98 26.68 92,512,160 +0.81(+3.14%)
Jul 20, 2016 26.76 26.77 25.69 25.87 141,088,160 -1.55(-5.66%)
Jul 19, 2016 27.59 27.72 27.39 27.42 48,150,420 -0.29(-1.03%)
Jul 18, 2016 27.68 27.77 27.34 27.71 54,697,000 +0.10(+0.37%)
Jul 15, 2016 27.46 27.86 27.42 27.60 54,560,000 -0.31(-1.13%)
Jul 14, 2016 27.28 27.95 27.12 27.92 60,487,828 -0.15(-0.53%)
Jul 13, 2016 27.81 28.31 27.57 28.07 72,264,400 +0.90(+3.30%)
Jul 12, 2016 27.99 28.16 27.16 27.17 102,236,928 -1.11(-3.92%)
Jul 11, 2016 27.94 28.40 27.85 28.28 50,376,156 +0.06(+0.20%)
Jul 08, 2016 27.41 28.35 27.36 28.22 102,591,288 +0.86(+3.14%)
Jul 07, 2016 27.84 27.86 27.17 27.36 96,176,672 -0.89(-3.14%)
Jul 06, 2016 27.80 28.35 27.69 28.25 115,008,648 +0.86(+3.14%)
Jul 05, 2016 27.24 27.50 26.66 27.39 76,338,296 +0.55(+2.03%)
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.