Vaneck Junior Gold Miners ETF (NY: GDXJ )

47.58 -0.82 (-1.69%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 29.82 29.82 29.82 0 -1.82(-5.76%)
Dec 29, 2016 29.25 31.67 29.07 31.64 47,649,664 +2.67(+9.23%)
Dec 28, 2016 27.82 28.98 27.53 28.97 23,627,484 +0.94(+3.34%)
Dec 27, 2016 27.41 28.08 27.26 28.03 17,640,380 +0.98(+3.63%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.37(+1.38%)
Dec 22, 2016 26.62 27.30 26.47 26.68 14,785,594 +0.05(+0.18%)
Dec 21, 2016 27.05 27.17 26.59 26.63 12,216,971 -0.31(-1.16%)
Dec 20, 2016 26.19 27.05 25.87 26.95 25,388,924 +0.08(+0.28%)
Dec 19, 2016 27.30 27.33 26.58 26.87 29,553,948 +0.07(+0.27%)
Dec 16, 2016 27.65 27.98 26.50 26.80 26,415,044 -0.41(-1.52%)
Dec 15, 2016 27.99 28.17 26.91 27.21 37,370,736 -1.67(-5.78%)
Dec 14, 2016 31.28 31.53 28.86 28.88 44,426,988 -1.97(-6.40%)
Dec 13, 2016 30.71 31.01 30.32 30.85 11,908,640 +0.14(+0.47%)
Dec 12, 2016 30.99 31.50 30.60 30.71 13,329,062 +0.04(+0.12%)
Dec 09, 2016 31.88 32.06 30.49 30.67 34,338,588 -1.62(-5.03%)
Dec 08, 2016 32.15 32.34 31.79 32.30 8,281,456 +0.05(+0.17%)
Dec 07, 2016 32.46 32.77 31.95 32.24 15,558,491 +0.46(+1.44%)
Dec 06, 2016 31.98 32.64 31.62 31.79 11,948,625 -0.15(-0.48%)
Dec 05, 2016 31.23 32.39 30.72 31.94 17,188,842 +0.12(+0.37%)
Dec 02, 2016 31.21 31.93 31.14 31.82 26,607,204 +1.09(+3.53%)
Dec 01, 2016 30.67 31.66 30.08 30.74 18,784,714 -0.06(-0.20%)
Nov 30, 2016 31.05 31.21 30.54 30.80 18,339,596 -0.60(-1.91%)
Nov 29, 2016 30.76 31.63 30.51 31.40 12,450,937 -0.18(-0.57%)
Nov 28, 2016 30.74 31.75 30.35 31.58 29,725,906 +1.25(+4.11%)
Nov 25, 2016 30.78 31.03 30.14 30.33 8,989,864 +0.04(+0.15%)
Nov 23, 2016 30.29 30.29 30.29 0 -1.79(-5.59%)
Nov 22, 2016 31.83 32.13 30.87 32.08 16,533,053 +0.44(+1.39%)
Nov 21, 2016 31.71 32.07 31.19 31.64 14,839,773 +0.66(+2.14%)
Nov 18, 2016 30.61 31.11 30.21 30.98 23,703,444 -0.03(-0.09%)
Nov 17, 2016 32.07 32.78 30.37 31.01 28,404,544 -0.90(-2.81%)
Nov 16, 2016 32.76 32.98 31.57 31.90 28,473,108 -1.18(-3.55%)
Nov 15, 2016 31.47 33.32 31.15 33.08 33,068,118 +1.71(+5.43%)
Nov 14, 2016 30.04 32.28 29.44 31.37 29,740,164 +0.65(+2.10%)
Nov 11, 2016 33.48 33.53 30.27 30.73 52,074,288 -2.70(-8.08%)
Nov 10, 2016 35.68 35.74 33.35 33.43 47,224,800 -2.68(-7.43%)
Nov 09, 2016 37.77 37.81 35.04 36.11 26,041,690 +0.81(+2.29%)
Nov 08, 2016 36.08 36.76 34.79 35.30 17,387,040 -0.42(-1.18%)
Nov 07, 2016 36.04 36.33 35.25 35.73 29,123,816 -1.59(-4.26%)
Nov 04, 2016 38.01 38.01 36.73 37.31 15,274,413 -0.69(-1.82%)
Nov 03, 2016 36.84 38.14 36.80 38.01 16,380,090 +0.98(+2.64%)
Nov 02, 2016 38.69 39.07 36.70 37.03 22,966,990 -0.69(-1.83%)
Nov 01, 2016 37.61 38.27 37.08 37.72 22,522,254 +1.21(+3.32%)
Oct 31, 2016 35.59 36.52 35.26 36.51 19,722,832 +0.96(+2.70%)
Oct 28, 2016 35.56 36.57 35.04 35.55 19,844,906 +0.00(+0.00%)
Oct 27, 2016 36.81 36.87 35.42 35.55 21,986,238 -1.08(-2.94%)
Oct 26, 2016 37.66 37.82 36.33 36.62 27,006,330 -0.99(-2.62%)
Oct 25, 2016 36.91 38.00 36.60 37.61 17,035,478 +1.12(+3.07%)
Oct 24, 2016 37.92 37.99 36.05 36.49 20,581,692 -1.04(-2.77%)
Oct 21, 2016 37.22 37.54 37.04 37.53 8,367,116 +0.07(+0.19%)
Oct 20, 2016 37.69 37.84 36.70 37.46 14,727,132 -0.25(-0.67%)
Oct 19, 2016 37.23 37.86 36.72 37.71 21,033,936 +1.28(+3.52%)
Oct 18, 2016 35.48 36.46 35.05 36.43 26,591,544 +1.69(+4.86%)
Oct 17, 2016 34.48 34.99 34.07 34.74 19,074,570 +0.57(+1.65%)
Oct 14, 2016 34.42 35.49 34.08 34.17 22,593,762 -0.96(-2.73%)
Oct 13, 2016 34.48 36.12 34.21 35.13 22,437,740 +0.76(+2.22%)
Oct 12, 2016 33.58 34.65 33.50 34.37 22,015,320 +0.89(+2.65%)
Oct 11, 2016 34.14 34.45 33.45 33.48 20,181,128 -1.19(-3.44%)
Oct 10, 2016 34.60 34.92 34.23 34.68 12,064,729 +0.49(+1.44%)
Oct 07, 2016 35.00 35.38 33.29 34.18 25,719,782 +0.57(+1.68%)
Oct 06, 2016 33.67 34.36 33.17 33.62 24,597,806 -1.52(-4.32%)
Oct 05, 2016 35.64 35.83 33.69 35.13 22,881,474 +0.31(+0.88%)
Oct 04, 2016 37.78 37.78 34.83 34.83 46,191,904 -4.24(-10.86%)
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.