VanEck Gold Miners ETF historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	144.35	146.54	144.12	144.12	144.12	6,524
2026-10-19	146.25	146.80	145.94	146.30	146.30	7,897
2026-10-16	147.83	151.06	146.55	146.56	146.56	1,851
2026-10-15	143.08	147.83	142.21	147.83	147.83	3,926
2026-10-14	144.49	144.49	138.60	140.24	140.24	15,773
2026-10-13	149.00	149.35	144.47	146.65	146.65	130,833
2026-10-09	147.46	148.83	147.24	148.82	148.82	4,705
2026-10-08	143.17	145.36	142.74	144.62	144.62	15,273
2026-10-07	142.02	143.92	140.64	143.30	143.30	10,817
2026-10-06	144.10	147.20	143.86	146.74	146.74	397
2026-10-05	145.79	146.78	143.45	146.50	146.50	3,019
2026-10-02	152.93	154.20	151.03	154.00	154.00	1,624
2026-10-01	152.50	152.83	149.70	150.24	150.24	461
2026-09-30	156.00	156.45	151.51	155.49	155.49	2,957
2026-09-29	154.40	156.98	153.54	156.98	156.98	10,506
2026-09-28	153.47	159.45	152.79	159.45	159.45	7,060
2026-09-25	160.86	164.49	158.95	164.49	164.49	6,794
2026-09-24	159.40	159.90	157.72	159.90	159.90	12,331
2026-09-23	161.93	165.05	159.82	165.05	165.05	8,864
2026-09-22	161.38	167.09	161.38	163.90	163.90	10,052
2026-09-21	163.28	163.47	159.70	161.40	161.40	6,708
2026-09-18	164.71	164.71	161.06	161.06	161.06	4,678
2026-09-17	164.24	166.65	162.94	164.83	164.83	6,843
2026-09-16	164.55	164.55	157.47	157.52	157.52	20,764
2026-09-15	161.80	162.00	159.37	161.32	161.32	4,502
2026-09-14	164.47	164.47	159.87	161.80	161.80	14,553
2026-09-11	167.00	167.25	164.47	164.47	164.47	20,752
2026-09-10	165.08	166.58	162.89	164.34	164.34	11,530
2026-09-09	170.44	171.88	168.20	170.20	170.20	18,959
2026-09-08	167.95	169.52	164.17	164.17	164.17	14,786
2026-09-04	170.42	170.88	166.52	166.52	166.52	16,636
2026-09-03	171.60	174.69	168.90	174.69	174.69	13,097
2026-09-02	166.73	168.42	164.69	168.33	168.33	7,413
2026-09-01	164.35	168.71	162.92	164.46	164.46	15,990
2026-08-31	171.00	171.00	167.78	170.50	170.50	7,373
2026-08-28	179.76	180.36	171.21	173.51	173.51	44,159
2026-08-27	176.57	179.62	175.20	179.12	179.12	4,632
2026-08-26	178.18	178.84	176.04	176.57	176.57	8,955
2026-08-25	176.04	181.25	174.83	180.40	180.40	66,675
2026-08-24	178.93	179.18	175.35	178.89	178.89	23,869
2026-08-21	176.96	177.31	175.02	175.02	175.02	10,532
2026-08-20	166.13	172.92	166.13	172.92	172.92	8,212
2026-08-19	132.01	167.15	132.01	163.73	163.73	10,375
2026-08-18	157.01	157.13	154.86	155.35	155.35	4,302
2026-08-17	158.70	160.15	158.57	159.30	159.30	18,693
2026-08-14	157.06	158.40	156.39	156.74	156.74	8,992
2026-08-13	155.00	155.00	151.36	153.00	153.00	11,866
2026-08-12	159.51	160.38	155.73	156.97	156.97	11,755
2026-08-11	153.44	155.24	153.31	155.01	155.01	3,325
2026-08-10	151.06	155.62	148.96	155.62	155.62	15,068
2026-08-07	149.64	153.66	149.64	151.91	151.91	53,242
2026-08-06	140.51	143.77	140.35	142.93	142.93	7,139
2026-08-05	139.00	144.99	139.00	144.99	144.99	32,385
2026-08-04	128.74	134.39	128.74	134.39	134.39	20,608
2026-08-03	125.59	128.74	125.59	128.74	128.74	4,068
2026-07-31	129.47	129.47	125.15	125.44	125.44	15,939
2026-07-30	127.60	129.66	126.17	129.47	129.47	12,065
2026-07-29	124.95	128.03	123.98	126.22	126.22	9,787
2026-07-28	125.59	127.01	125.59	126.99	126.99	5,051
2026-07-27	129.50	129.80	126.41	126.41	126.41	6,528

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.