Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Gold Miners ETF (NY: GDX )

40.51 +0.79 (+1.99%)
Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 19.39 19.39 19.39 0 -0.77(-3.82%)
Dec 29, 2016 18.97 20.24 18.96 20.16 151,348,608 +1.40(+7.46%)
Dec 28, 2016 18.30 18.83 18.20 18.76 66,558,280 +0.34(+1.86%)
Dec 27, 2016 18.23 18.43 18.09 18.42 64,786,724 +0.49(+2.74%)
Dec 23, 2016 17.92 17.92 17.92 0 +0.25(+1.42%)
Dec 22, 2016 17.66 18.00 17.61 17.67 64,433,464 -0.02(-0.11%)
Dec 21, 2016 17.80 17.88 17.58 17.69 81,308,088 -0.04(-0.21%)
Dec 20, 2016 17.34 17.77 17.22 17.73 60,931,520 +0.05(+0.26%)
Dec 19, 2016 17.77 17.87 17.54 17.68 50,317,732 +0.05(+0.29%)
Dec 16, 2016 17.80 18.00 17.36 17.63 108,027,984 +0.08(+0.47%)
Dec 15, 2016 17.85 17.88 17.26 17.55 190,356,240 -0.83(-4.52%)
Dec 14, 2016 19.72 19.86 18.36 18.38 167,023,488 -1.06(-5.47%)
Dec 13, 2016 19.16 19.50 19.03 19.44 63,169,336 +0.27(+1.40%)
Dec 12, 2016 19.31 19.50 19.06 19.18 58,501,908 +0.07(+0.39%)
Dec 09, 2016 19.62 19.68 18.96 19.10 108,088,760 -0.73(-3.68%)
Dec 08, 2016 19.73 19.89 19.57 19.83 37,939,660 +0.02(+0.09%)
Dec 07, 2016 19.94 20.09 19.67 19.81 68,805,240 +0.22(+1.13%)
Dec 06, 2016 19.70 20.03 19.46 19.59 47,280,588 -0.12(-0.61%)
Dec 05, 2016 19.40 19.94 19.07 19.71 70,086,328 -0.04(-0.19%)
Dec 02, 2016 19.32 19.86 19.31 19.75 95,246,480 +0.66(+3.44%)
Dec 01, 2016 19.03 19.54 18.73 19.09 63,726,312 -0.16(-0.82%)
Nov 30, 2016 19.39 19.45 18.97 19.25 76,382,592 -0.37(-1.88%)
Nov 29, 2016 19.30 19.76 19.19 19.62 54,037,048 -0.16(-0.79%)
Nov 28, 2016 19.31 19.81 19.10 19.78 108,823,704 +0.73(+3.83%)
Nov 25, 2016 19.13 19.28 18.89 19.05 37,260,328 +0.10(+0.54%)
Nov 23, 2016 18.95 18.95 18.95 0 -0.98(-4.92%)
Nov 22, 2016 19.92 19.98 19.37 19.92 48,055,716 +0.07(+0.37%)
Nov 21, 2016 19.81 20.10 19.67 19.85 68,840,240 +0.40(+2.04%)
Nov 18, 2016 19.45 19.67 19.19 19.45 81,797,152 -0.23(-1.17%)
Nov 17, 2016 20.16 20.56 19.32 19.68 105,706,760 -0.50(-2.47%)
Nov 16, 2016 20.24 20.33 19.76 20.18 60,374,664 -0.17(-0.82%)
Nov 15, 2016 19.62 20.47 19.40 20.35 113,641,480 +0.83(+4.26%)
Nov 14, 2016 18.95 20.11 18.60 19.52 146,366,592 +0.18(+0.96%)
Nov 11, 2016 20.95 21.02 19.25 19.33 194,283,616 -1.69(-8.04%)
Nov 10, 2016 22.49 22.49 20.89 21.02 195,526,304 -1.70(-7.48%)
Nov 09, 2016 23.69 23.75 22.18 22.72 130,759,568 +0.58(+2.63%)
Nov 08, 2016 22.36 22.81 21.85 22.14 68,694,296 -0.11(-0.50%)
Nov 07, 2016 22.38 22.50 21.95 22.25 99,211,304 -0.91(-3.95%)
Nov 04, 2016 23.37 23.41 22.78 23.17 69,932,128 -0.21(-0.91%)
Nov 03, 2016 22.90 23.53 22.85 23.38 72,834,712 +0.50(+2.18%)
Nov 02, 2016 23.74 23.96 22.69 22.88 123,843,272 -0.34(-1.47%)
Nov 01, 2016 23.18 23.64 23.02 23.22 89,397,824 +0.56(+2.49%)
Oct 31, 2016 22.14 22.69 21.94 22.66 79,903,248 +0.66(+2.98%)
Oct 28, 2016 21.87 22.45 21.65 22.00 66,774,532 +0.07(+0.34%)
Oct 27, 2016 22.48 22.51 21.70 21.93 70,191,552 -0.37(-1.66%)
Oct 26, 2016 22.75 22.87 22.05 22.30 87,351,648 -0.48(-2.11%)
Oct 25, 2016 22.45 23.04 22.35 22.78 74,514,432 +0.52(+2.32%)
Oct 24, 2016 22.97 22.98 21.99 22.26 74,662,728 -0.49(-2.15%)
Oct 21, 2016 22.84 22.90 22.55 22.75 37,120,316 -0.18(-0.77%)
Oct 20, 2016 22.97 23.05 22.53 22.93 42,544,208 -0.06(-0.24%)
Oct 19, 2016 22.78 23.09 22.51 22.98 95,417,584 +0.62(+2.77%)
Oct 18, 2016 22.01 22.42 21.76 22.36 87,372,128 +0.79(+3.68%)
Oct 17, 2016 21.39 21.69 21.26 21.57 47,013,828 +0.32(+1.52%)
Oct 14, 2016 21.38 21.84 21.17 21.25 73,667,312 -0.46(-2.13%)
Oct 13, 2016 21.45 22.26 21.28 21.71 84,700,648 +0.39(+1.82%)
Oct 12, 2016 20.99 21.59 20.90 21.32 83,897,344 +0.45(+2.17%)
Oct 11, 2016 21.15 21.33 20.79 20.87 82,326,624 -0.54(-2.50%)
Oct 10, 2016 21.41 21.62 21.22 21.40 42,804,816 +0.15(+0.70%)
Oct 07, 2016 21.78 21.94 20.88 21.26 89,761,832 +0.15(+0.70%)
Oct 06, 2016 21.10 21.45 20.87 21.11 107,871,536 -0.68(-3.14%)
Oct 05, 2016 22.03 22.16 21.19 21.79 116,195,376 +0.17(+0.77%)
Oct 04, 2016 23.20 23.20 21.61 21.63 251,183,936 -2.37(-9.86%)
Oct 03, 2016 24.35 24.55 23.70 23.99 63,265,596 -0.43(-1.78%)
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%)
Jul 01, 2016 26.34 26.85 26.85 26.85 93,081,832 +1.24(+4.84%)
Jun 30, 2016 25.37 25.65 25.10 25.61 57,900,460 +0.52(+2.06%)
Jun 29, 2016 24.96 25.51 24.91 25.09 74,367,744 +0.51(+2.07%)
Jun 28, 2016 24.56 24.95 24.47 24.58 87,593,520 -0.43(-1.70%)
Jun 27, 2016 24.92 25.33 24.43 25.01 85,721,792 +0.32(+1.31%)
Jun 24, 2016 25.57 25.61 24.37 24.68 154,589,824 +1.38(+5.91%)
Jun 23, 2016 23.35 23.72 23.23 23.31 66,672,392 -0.26(-1.10%)
Jun 22, 2016 23.13 23.57 22.92 23.57 81,795,776 +0.53(+2.29%)
Jun 21, 2016 23.21 23.44 23.02 23.04 84,861,848 -0.66(-2.77%)
Jun 20, 2016 23.11 23.85 23.04 23.70 63,217,964 -0.14(-0.58%)
Jun 17, 2016 23.98 24.06 23.33 23.83 78,223,224 +0.28(+1.20%)
Jun 16, 2016 24.98 24.98 23.48 23.55 134,340,208 -0.77(-3.17%)
Jun 15, 2016 23.42 24.53 23.31 24.32 112,960,640 +0.91(+3.87%)
Jun 14, 2016 24.08 24.08 23.22 23.42 76,894,944 -0.53(-2.20%)
Jun 13, 2016 24.57 24.63 23.66 23.94 55,275,408 -0.05(-0.19%)
Jun 10, 2016 24.52 24.86 23.80 23.99 73,957,392 -0.34(-1.41%)
Jun 09, 2016 23.95 24.41 23.81 24.33 67,922,344 +0.37(+1.54%)
Jun 08, 2016 24.20 24.49 23.88 23.96 106,113,104 +0.76(+3.27%)
Jun 07, 2016 23.21 23.51 23.12 23.21 56,570,736 -0.31(-1.34%)
Jun 06, 2016 23.36 23.60 22.96 23.52 83,133,680 +0.11(+0.47%)
Jun 03, 2016 22.25 23.44 22.25 23.41 205,622,800 +2.37(+11.24%)
Jun 02, 2016 20.95 21.23 20.77 21.04 38,302,160 +0.05(+0.22%)
Jun 01, 2016 20.98 21.34 20.65 21.00 55,262,884 +0.13(+0.62%)
May 31, 2016 20.62 21.30 20.45 20.87 84,685,544 +0.28(+1.35%)
May 27, 2016 21.02 20.59 20.59 20.59 109,097,800 -0.62(-2.92%)
May 26, 2016 21.58 21.77 21.02 21.21 56,270,804 -0.07(-0.35%)
May 25, 2016 20.66 21.43 20.28 21.28 97,725,496 +0.52(+2.49%)
May 24, 2016 21.48 21.69 20.74 20.77 134,714,048 -1.21(-5.51%)
May 23, 2016 21.71 22.40 21.59 21.98 55,713,804 -0.25(-1.12%)
May 20, 2016 22.40 22.43 21.60 22.23 76,226,440 +0.08(+0.38%)
May 19, 2016 21.26 22.26 21.06 22.14 95,625,280 +0.37(+1.70%)
May 18, 2016 23.16 23.49 21.76 21.77 205,945,648 -1.87(-7.90%)
May 17, 2016 23.27 23.89 23.03 23.64 64,991,460 +0.31(+1.35%)
May 16, 2016 23.41 23.67 23.13 23.33 69,432,336 +0.42(+1.82%)
May 13, 2016 22.72 23.10 22.60 22.91 51,509,780 +0.22(+0.98%)
May 12, 2016 23.20 23.47 22.57 22.69 82,385,920 -0.46(-2.00%)
May 11, 2016 23.03 23.42 22.36 23.15 91,260,840 +0.60(+2.66%)
May 10, 2016 21.86 22.65 21.57 22.55 94,145,496 +0.81(+3.74%)
May 09, 2016 22.22 22.35 21.72 21.74 138,722,240 -1.49(-6.41%)
May 06, 2016 22.82 23.51 22.69 23.22 108,301,296 +0.88(+3.93%)
May 05, 2016 22.01 22.48 21.92 22.35 95,943,192 +0.71(+3.29%)
May 04, 2016 22.36 22.78 21.52 21.63 132,069,688 -1.16(-5.07%)
May 03, 2016 23.56 23.59 22.61 22.79 101,837,728 -0.67(-2.88%)
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.