Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 29.87 30.31 29.86 29.99 4,895,875 +0.02(+0.06%)
Jul 30, 2018 30.17 30.17 29.93 29.97 6,507,508 -0.21(-0.69%)
Jul 27, 2018 30.20 30.39 30.10 30.18 7,615,107 +0.01(+0.03%)
Jul 26, 2018 30.43 30.57 30.15 30.17 13,409,377 -0.48(-1.57%)
Jul 25, 2018 30.47 30.65 30.28 30.65 13,002,641 +0.35(+1.15%)
Jul 24, 2018 30.11 30.35 30.04 30.30 6,875,203 +0.33(+1.10%)
Jul 23, 2018 30.16 30.32 29.91 29.97 10,557,223 -0.37(-1.22%)
Jul 20, 2018 30.33 30.51 30.23 30.34 12,331,628 +0.22(+0.72%)
Jul 19, 2018 29.95 30.60 29.95 30.12 15,761,721 -0.40(-1.30%)
Jul 18, 2018 30.24 30.58 30.11 30.52 15,141,054 +0.16(+0.53%)
Jul 17, 2018 30.28 30.56 30.26 30.36 7,276,175 -0.16(-0.53%)
Jul 16, 2018 30.66 30.75 30.48 30.52 7,525,959 -0.24(-0.77%)
Jul 13, 2018 30.73 30.95 30.73 30.76 7,471,823 -0.16(-0.52%)
Jul 12, 2018 31.01 31.18 30.92 30.92 6,590,086 +0.13(+0.43%)
Jul 11, 2018 31.28 31.45 30.77 30.78 16,394,900 -0.81(-2.57%)
Jul 10, 2018 31.49 31.66 31.29 31.60 4,396,853 -0.09(-0.27%)
Jul 09, 2018 31.92 32.02 31.62 31.68 8,323,397 +0.01(+0.03%)
Jul 06, 2018 31.54 31.81 31.49 31.67 9,368,006 +0.18(+0.57%)
Jul 05, 2018 31.38 31.59 31.32 31.49 13,830,666 +0.29(+0.94%)
Jul 03, 2018 31.20 31.20 31.20 0 +0.61(+1.98%)
Jul 02, 2018 30.61 30.77 30.43 30.60 7,291,652 -0.32(-1.04%)
Jun 29, 2018 31.01 30.92 10,239,351 +0.47(+1.55%)
Jun 28, 2018 30.50 30.53 30.31 30.44 6,155,421 +0.06(+0.19%)
Jun 27, 2018 30.52 30.73 30.35 30.39 7,894,230 -0.26(-0.83%)
Jun 26, 2018 30.52 30.75 30.48 30.64 5,232,547 -0.10(-0.34%)
Jun 25, 2018 30.91 30.98 30.68 30.75 8,137,541 -0.25(-0.79%)
Jun 22, 2018 30.71 31.03 30.70 30.99 7,144,832 +0.36(+1.17%)
Jun 21, 2018 30.58 30.77 30.47 30.63 6,720,956 +0.14(+0.47%)
Jun 20, 2018 30.69 30.86 30.41 30.49 9,156,399 -0.19(-0.62%)
Jun 19, 2018 30.65 30.84 30.60 30.68 6,926,957 -0.25(-0.79%)
Jun 18, 2018 30.92 31.07 30.87 30.93 5,556,403 +0.00(+0.00%)
Jun 15, 2018 31.39 30.78 30.93 17,092,750 -0.46(-1.48%)
Jun 14, 2018 31.36 31.49 31.29 31.39 17,661,550 +0.19(+0.61%)
Jun 13, 2018 31.07 31.32 30.66 31.20 14,852,134 +0.14(+0.46%)
Jun 12, 2018 31.05 31.22 31.00 31.06 10,659,930 -0.16(-0.51%)
Jun 11, 2018 31.00 31.35 30.95 31.22 25,151,382 +0.23(+0.73%)
Jun 08, 2018 31.15 31.15 30.94 30.99 6,305,521 -0.16(-0.52%)
Jun 07, 2018 31.20 31.28 31.08 31.15 3,431,823 -0.04(-0.12%)
Jun 06, 2018 31.02 31.19 5,816,588 +0.03(+0.09%)
Jun 05, 2018 31.02 31.22 30.86 31.16 7,990,103 +0.16(+0.52%)
Jun 04, 2018 31.31 31.33 30.97 31.00 4,576,353 -0.01(-0.03%)
Jun 01, 2018 30.93 31.16 30.74 31.01 6,422,196 +0.07(+0.21%)
May 31, 2018 31.24 31.29 30.93 30.95 8,726,289 -0.34(-1.09%)
May 30, 2018 31.03 31.32 30.97 31.29 13,928,664 +0.43(+1.41%)
May 29, 2018 30.76 31.12 30.67 30.85 9,458,702 -0.25(-0.79%)
May 25, 2018 31.10 31.10 31.10 0 -0.58(-1.82%)
May 24, 2018 31.37 31.68 31.33 31.67 13,516,614 +0.43(+1.39%)
May 23, 2018 30.85 31.32 30.82 31.24 12,049,012 +0.26(+0.85%)
May 22, 2018 31.34 31.42 30.94 30.97 9,206,105 -0.34(-1.09%)
May 21, 2018 31.11 31.33 30.94 31.31 7,550,970 +0.26(+0.85%)
May 18, 2018 30.87 31.26 30.80 31.05 10,786,356 +0.02(+0.06%)
May 17, 2018 31.01 31.08 30.92 31.03 3,453,721 -0.01(-0.03%)
May 16, 2018 31.07 31.27 30.98 31.04 5,631,625 -0.02(-0.06%)
May 15, 2018 31.04 31.23 30.79 31.06 15,066,789 -0.66(-2.09%)
May 14, 2018 32.10 32.10 31.64 31.72 6,638,002 -0.28(-0.89%)
May 11, 2018 32.39 32.39 31.88 32.00 10,684,243 -0.24(-0.73%)
May 10, 2018 31.89 32.25 31.89 32.24 13,684,650 +0.64(+2.03%)
May 09, 2018 31.64 31.88 31.48 31.60 5,788,047 +0.01(+0.03%)
May 08, 2018 31.39 31.79 31.12 31.59 8,940,563 +0.07(+0.21%)
May 07, 2018 31.56 31.79 31.48 31.52 10,270,317 -0.20(-0.63%)
May 04, 2018 31.47 31.78 31.35 31.72 6,336,110 +0.07(+0.21%)
May 03, 2018 31.81 31.83 31.43 31.65 10,044,811 +0.39(+1.24%)
May 02, 2018 31.09 31.91 31.01 31.27 13,884,930 +0.34(+1.10%)
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.