Indicators

Vaneck Junior Gold Miners ETF (NY: GDXJ )

43.44 -0.23 (-0.53%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	44.28	45.37	43.85	44.93	19,131,174	+1.73(+4.01%)
Jul 28, 2016	43.33	43.61	42.27	43.20	13,155,501	+0.20(+0.46%)
Jul 27, 2016	41.30	43.31	40.22	43.01	25,548,690	+2.31(+5.67%)
Jul 26, 2016	40.16	41.21	39.78	40.70	19,663,530	+1.44(+3.68%)
Jul 25, 2016	40.35	40.38	39.04	39.25	21,507,838	-1.84(-4.48%)
Jul 22, 2016	40.91	41.43	40.66	41.09	9,390,561	-0.48(-1.14%)
Jul 21, 2016	39.93	41.75	39.76	41.57	23,684,272	+2.14(+5.44%)
Jul 20, 2016	41.52	41.54	39.24	39.42	35,917,796	-3.34(-7.81%)
Jul 19, 2016	43.40	43.64	42.70	42.76	16,353,652	-0.97(-2.21%)
Jul 18, 2016	43.69	43.97	43.07	43.73	11,589,809	-0.02(-0.04%)
Jul 15, 2016	43.66	44.50	43.57	43.75	11,903,501	-0.86(-1.93%)
Jul 14, 2016	43.19	44.61	43.08	44.61	12,223,368	-0.13(-0.30%)
Jul 13, 2016	43.44	45.13	43.27	44.75	21,096,840	+1.97(+4.62%)
Jul 12, 2016	44.15	44.69	42.60	42.77	23,304,366	-1.86(-4.16%)
Jul 11, 2016	43.83	45.02	43.55	44.63	13,758,253	+0.29(+0.65%)
Jul 08, 2016	42.47	44.39	42.29	44.34	25,341,464	+2.06(+4.86%)
Jul 07, 2016	43.22	43.30	41.97	42.29	21,572,260	-1.58(-3.60%)
Jul 06, 2016	42.66	43.93	42.54	43.87	25,486,864	+1.92(+4.58%)
Jul 05, 2016	41.08	42.23	40.57	41.95	23,469,058	+1.22(+3.00%)

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.