VanEck Gold Miners ETF historical data
| 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 15 · 887 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.