Vaneck Junior Gold Miners ETF (NY: GDXJ )

49.74 +1.03 (+2.11%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 31.01 30.92 10,239,481 +0.47(+1.55%)
Jun 28, 2018 30.50 30.53 30.31 30.44 6,155,499 +0.06(+0.19%)
Jun 27, 2018 30.52 30.73 30.35 30.39 7,894,330 -0.26(-0.83%)
Jun 26, 2018 30.52 30.75 30.48 30.64 5,232,614 -0.10(-0.34%)
Jun 25, 2018 30.91 30.98 30.68 30.75 8,137,644 -0.25(-0.79%)
Jun 22, 2018 30.71 31.03 30.70 30.99 7,144,923 +0.36(+1.17%)
Jun 21, 2018 30.58 30.77 30.47 30.63 6,721,041 +0.14(+0.47%)
Jun 20, 2018 30.69 30.85 30.41 30.49 9,156,515 -0.19(-0.62%)
Jun 19, 2018 30.65 30.84 30.59 30.68 6,927,045 -0.25(-0.79%)
Jun 18, 2018 30.92 31.07 30.87 30.93 5,556,473 +0.00(+0.00%)
Jun 15, 2018 31.39 30.78 30.93 17,092,966 -0.46(-1.48%)
Jun 14, 2018 31.36 31.49 31.29 31.39 17,661,772 +0.19(+0.61%)
Jun 13, 2018 31.07 31.32 30.66 31.20 14,852,323 +0.14(+0.46%)
Jun 12, 2018 31.05 31.22 31.00 31.06 10,660,065 -0.16(-0.51%)
Jun 11, 2018 31.00 31.35 30.95 31.22 25,151,702 +0.23(+0.73%)
Jun 08, 2018 31.15 31.15 30.94 30.99 6,305,601 -0.16(-0.52%)
Jun 07, 2018 31.20 31.28 31.08 31.15 3,431,866 -0.04(-0.12%)
Jun 06, 2018 31.02 31.19 5,816,662 +0.03(+0.09%)
Jun 05, 2018 31.02 31.22 30.86 31.16 7,990,204 +0.16(+0.52%)
Jun 04, 2018 31.31 31.33 30.97 31.00 4,576,411 -0.01(-0.03%)
Jun 01, 2018 30.93 31.16 30.74 31.01 6,422,277 +0.07(+0.21%)
May 31, 2018 31.24 31.29 30.93 30.94 8,726,399 -0.34(-1.09%)
May 30, 2018 31.03 31.32 30.97 31.29 13,928,840 +0.43(+1.41%)
May 29, 2018 30.76 31.12 30.67 30.85 9,458,822 -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 13,516,785 +0.43(+1.39%)
May 23, 2018 30.85 31.32 30.82 31.24 12,049,164 +0.26(+0.85%)
May 22, 2018 31.34 31.42 30.94 30.97 9,206,221 -0.34(-1.09%)
May 21, 2018 31.11 31.33 30.94 31.31 7,551,065 +0.26(+0.85%)
May 18, 2018 30.87 31.26 30.80 31.05 10,786,493 +0.02(+0.06%)
May 17, 2018 31.01 31.08 30.92 31.03 3,453,765 -0.01(-0.03%)
May 16, 2018 31.07 31.27 30.98 31.04 5,631,696 -0.02(-0.06%)
May 15, 2018 31.04 31.23 30.79 31.06 15,066,980 -0.66(-2.09%)
May 14, 2018 32.10 32.10 31.63 31.72 6,638,086 -0.28(-0.89%)
May 11, 2018 32.39 32.39 31.88 32.00 10,684,378 -0.24(-0.73%)
May 10, 2018 31.89 32.25 31.89 32.24 13,684,823 +0.64(+2.03%)
May 09, 2018 31.63 31.88 31.48 31.60 5,788,120 +0.01(+0.03%)
May 08, 2018 31.39 31.79 31.12 31.59 8,940,676 +0.07(+0.21%)
May 07, 2018 31.56 31.79 31.48 31.52 10,270,447 -0.20(-0.63%)
May 04, 2018 31.47 31.78 31.35 31.72 6,336,190 +0.07(+0.21%)
May 03, 2018 31.81 31.83 31.43 31.65 10,044,939 +0.39(+1.24%)
May 02, 2018 31.09 31.91 31.01 31.27 13,885,106 +0.34(+1.10%)
May 01, 2018 30.59 30.94 30.51 30.93 12,551,570 +0.19(+0.62%)
Apr 30, 2018 30.79 31.03 30.69 30.74 12,038,158 -0.49(-1.57%)
Apr 27, 2018 31.29 31.29 31.08 31.23 3,293,054 +0.07(+0.21%)
Apr 26, 2018 31.18 31.32 30.96 31.16 10,731,972 +0.17(+0.55%)
Apr 25, 2018 30.95 31.28 30.81 30.99 10,251,253 -0.39(-1.24%)
Apr 24, 2018 31.19 31.46 31.11 31.38 9,273,035 +0.36(+1.16%)
Apr 23, 2018 31.33 31.33 30.98 31.02 17,973,982 -0.64(-2.03%)
Apr 20, 2018 31.80 31.85 31.55 31.66 10,463,124 -0.54(-1.67%)
Apr 19, 2018 32.21 32.49 31.80 32.20 7,743,330 +0.09(+0.26%)
Apr 18, 2018 32.13 32.47 32.03 32.12 18,897,432 +0.30(+0.95%)
Apr 17, 2018 31.51 31.98 31.46 31.81 5,696,332 +0.18(+0.57%)
Apr 16, 2018 31.74 31.80 31.44 31.63 8,356,979 -0.03(-0.09%)
Apr 13, 2018 31.35 31.86 31.35 31.66 14,451,345 +0.61(+1.95%)
Apr 12, 2018 31.24 31.36 31.03 31.06 12,871,643 -0.49(-1.56%)
Apr 11, 2018 31.12 31.98 31.12 31.55 28,993,788 +0.73(+2.36%)
Apr 10, 2018 30.73 31.04 30.64 30.82 8,992,799 +0.26(+0.84%)
Apr 09, 2018 30.56 30.87 30.31 30.57 8,268,993 -0.06(-0.19%)
Apr 06, 2018 30.65 30.73 30.42 30.62 8,858,221 +0.31(+1.03%)
Apr 05, 2018 29.96 30.35 29.95 30.31 4,716,390 +0.15(+0.50%)
Apr 04, 2018 30.61 30.68 30.05 30.16 9,608,776 -0.09(-0.31%)
Apr 03, 2018 30.42 30.50 30.12 30.25 10,194,447 -0.45(-1.48%)
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.