VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-07 | 67.350 | 67.350 | 67.350 | 67.350 | 67.350 | 10 |
| 2024-08-06 | 67.200 | 67.200 | 67.200 | 67.200 | 67.200 | 10 |
| 2024-08-05 | 66.710 | 68.040 | 66.290 | 67.410 | 67.410 | 1,091 |
| 2024-08-02 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 8 |
| 2024-08-01 | 71.540 | 71.540 | 70.770 | 70.770 | 70.770 | 12 |
| 2024-07-30 | 69.160 | 69.160 | 69.160 | 69.160 | 69.160 | 15 |
| 2024-07-29 | 68.040 | 68.040 | 68.040 | 68.040 | 68.040 | 27 |
| 2024-07-25 | 68.530 | 68.600 | 68.460 | 68.600 | 68.600 | 171 |
| 2024-07-24 | 71.680 | 71.680 | 70.140 | 70.140 | 70.140 | 19,401 |
| 2024-07-23 | 69.300 | 69.440 | 69.040 | 69.040 | 69.040 | 64,100 |
| 2024-07-22 | 68.670 | 69.090 | 68.670 | 69.030 | 69.030 | 60,000 |
| 2024-07-19 | 69.240 | 69.240 | 69.190 | 69.190 | 69.190 | 5,000 |
| 2024-07-18 | 70.770 | 70.940 | 70.050 | 70.070 | 70.070 | 42,410 |
| 2024-07-17 | 71.600 | 71.600 | 70.420 | 70.420 | 70.420 | 16,500 |
| 2024-07-16 | 69.020 | 69.020 | 69.020 | 69.020 | 69.020 | 2 |
| 2024-07-15 | 69.510 | 69.510 | 69.510 | 69.510 | 69.510 | 15,250 |
| 2024-07-11 | 68.550 | 69.090 | 68.520 | 69.090 | 69.090 | 10,118 |
| 2024-07-10 | 66.640 | 66.640 | 66.570 | 66.570 | 66.570 | 1,502 |
| 2024-07-05 | 66.440 | 66.440 | 66.060 | 66.060 | 66.060 | 30,005 |
| 2024-07-03 | 65.460 | 65.700 | 65.460 | 65.680 | 65.680 | 10,200 |
| 2024-07-02 | 64.040 | 64.040 | 63.900 | 63.900 | 63.900 | 303 |
| 2024-06-28 | 63.360 | 63.360 | 63.360 | 63.360 | 63.360 | 10,000 |
| 2024-06-27 | 62.700 | 63.300 | 62.700 | 63.300 | 63.300 | 10,025 |
| 2024-06-26 | 61.900 | 62.280 | 61.900 | 62.100 | 62.100 | 2,735 |
| 2024-06-25 | 61.500 | 61.780 | 61.280 | 61.280 | 61.280 | 14,770 |
| 2024-06-24 | 61.800 | 61.980 | 61.650 | 61.650 | 61.650 | 10,214 |
| 2024-06-21 | 61.760 | 61.760 | 61.760 | 61.760 | 61.760 | 10,002 |
| 2024-06-20 | 61.880 | 62.480 | 61.880 | 62.480 | 62.480 | 20,000 |
| 2024-06-18 | 59.800 | 60.780 | 59.800 | 60.780 | 60.780 | 20,023 |
| 2024-06-14 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 100 |
| 2024-06-13 | 59.400 | 59.580 | 59.400 | 59.580 | 59.580 | 10,200 |
| 2024-06-12 | 61.940 | 61.940 | 60.750 | 60.960 | 60.960 | 14,710 |
| 2024-06-10 | 59.820 | 60.840 | 59.820 | 60.840 | 60.840 | 1,583 |
| 2024-06-07 | 60.280 | 60.300 | 59.400 | 59.400 | 59.400 | 20,300 |
| 2024-06-06 | 61.680 | 62.980 | 61.680 | 62.980 | 62.980 | 50,049 |
| 2024-06-05 | 60.100 | 61.740 | 60.100 | 61.740 | 61.740 | 12,101 |
| 2024-06-04 | 60.480 | 60.480 | 59.750 | 60.060 | 60.060 | 22,002 |
| 2024-06-03 | 61.920 | 62.100 | 61.920 | 62.100 | 62.100 | 10,003 |
| 2024-05-31 | 62.340 | 62.340 | 61.320 | 61.800 | 61.800 | 5,216 |
| 2024-05-29 | 61.560 | 61.560 | 61.540 | 61.540 | 61.540 | 7,000 |
| 2024-05-28 | 61.940 | 61.980 | 61.940 | 61.980 | 61.980 | 14,838 |
| 2024-05-27 | 61.410 | 61.410 | 61.410 | 61.410 | 61.410 | 1 |
| 2024-05-23 | 59.820 | 60.120 | 59.820 | 60.110 | 60.110 | 20,126 |
| 2024-05-22 | 62.160 | 62.160 | 61.620 | 61.620 | 61.620 | 30,100 |
| 2024-05-21 | 63.000 | 63.000 | 63.000 | 63.000 | 63.000 | 10 |
| 2024-05-20 | 62.600 | 63.480 | 62.520 | 63.480 | 63.480 | 20,253 |
| 2024-05-17 | 61.940 | 62.590 | 61.940 | 62.590 | 62.590 | 30,363 |
| 2024-05-16 | 61.770 | 61.770 | 60.600 | 60.600 | 60.600 | 212 |
| 2024-05-15 | 60.700 | 61.920 | 60.700 | 61.920 | 61.920 | 10,928 |
| 2024-05-10 | 60.900 | 61.050 | 60.890 | 60.890 | 60.890 | 28,983 |
| 2024-05-09 | 59.200 | 60.680 | 59.200 | 60.680 | 60.680 | 36,584 |
| 2024-05-08 | 57.840 | 58.320 | 54.990 | 57.840 | 57.840 | 16,873 |
| 2024-05-07 | 57.780 | 57.780 | 57.780 | 57.780 | 57.780 | 6 |
| 2024-05-06 | 57.990 | 57.990 | 57.960 | 57.960 | 57.960 | 10,002 |
| 2024-05-03 | 57.060 | 57.060 | 57.060 | 57.060 | 57.060 | 2 |
| 2024-05-02 | 57.000 | 57.300 | 56.880 | 57.300 | 57.300 | 15,350 |
| 2024-04-30 | 58.300 | 58.300 | 57.840 | 57.840 | 57.840 | 10,172 |
| 2024-04-26 | 59.040 | 59.040 | 58.800 | 58.880 | 58.880 | 20,500 |
| 2024-04-25 | 57.120 | 59.350 | 57.120 | 59.340 | 59.340 | 63,092 |
| 2024-04-24 | 56.920 | 56.920 | 56.920 | 56.920 | 56.920 | 5,300 |
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.