VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 56.000 | 56.700 | 56.000 | 56.700 | 56.700 | 10,626 |
| 2024-04-22 | 57.180 | 57.360 | 56.340 | 56.340 | 56.340 | 32,433 |
| 2024-04-19 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 10,000 |
| 2024-04-18 | 59.380 | 59.380 | 58.840 | 58.840 | 58.840 | 10,085 |
| 2024-04-17 | 59.220 | 59.340 | 58.380 | 58.380 | 58.380 | 28,900 |
| 2024-04-15 | 58.380 | 58.410 | 57.420 | 57.730 | 57.730 | 50,005 |
| 2024-04-12 | 59.940 | 60.940 | 57.270 | 57.600 | 57.600 | 50,057 |
| 2024-04-11 | 57.120 | 58.190 | 57.120 | 58.190 | 58.190 | 20,005 |
| 2024-04-10 | 56.320 | 57.720 | 55.840 | 57.060 | 57.060 | 93,328 |
| 2024-04-09 | 57.240 | 57.750 | 57.000 | 57.120 | 57.120 | 40,120 |
| 2024-04-08 | 57.510 | 57.510 | 56.220 | 56.640 | 56.640 | 20,257 |
| 2024-04-05 | 57.600 | 57.600 | 57.480 | 57.510 | 57.510 | 60,000 |
| 2024-04-04 | 55.400 | 55.400 | 55.400 | 55.400 | 55.400 | 10 |
| 2024-04-03 | 55.580 | 55.580 | 55.580 | 55.580 | 55.580 | 32 |
| 2024-04-01 | 54.050 | 54.050 | 54.050 | 54.050 | 54.050 | 24 |
| 2024-03-28 | 52.030 | 52.880 | 51.700 | 52.880 | 52.880 | 203 |
| 2024-03-27 | 51.050 | 51.050 | 51.050 | 51.050 | 51.050 | 3 |
| 2024-03-25 | 49.880 | 49.880 | 49.880 | 49.880 | 49.880 | 3 |
| 2024-03-21 | 50.400 | 50.400 | 50.400 | 50.400 | 50.400 | 3 |
| 2024-03-20 | 50.500 | 50.500 | 50.500 | 50.500 | 50.500 | 3 |
| 2024-03-19 | 49.100 | 49.100 | 48.900 | 48.900 | 48.900 | 27 |
| 2024-03-18 | 49.940 | 49.940 | 49.940 | 49.940 | 49.940 | 3 |
| 2024-03-15 | 49.450 | 49.800 | 49.450 | 49.800 | 49.800 | 357 |
| 2024-03-14 | 49.490 | 49.490 | 49.450 | 49.450 | 49.450 | 5 |
| 2024-03-13 | 50.550 | 50.550 | 50.250 | 50.400 | 50.400 | 7 |
| 2024-03-08 | 49.400 | 49.400 | 49.400 | 49.400 | 49.400 | 3 |
| 2024-03-07 | 48.550 | 48.550 | 48.550 | 48.550 | 48.550 | 120 |
| 2024-03-06 | 48.180 | 48.180 | 48.180 | 48.180 | 48.180 | 3 |
| 2024-03-04 | 47.250 | 47.250 | 47.250 | 47.250 | 47.250 | 3 |
| 2024-03-01 | 45.080 | 45.080 | 45.080 | 45.080 | 45.080 | 6 |
| 2024-02-29 | 44.220 | 44.220 | 44.220 | 44.220 | 44.220 | 6 |
| 2024-02-28 | 42.660 | 42.660 | 42.660 | 42.660 | 42.660 | 12 |
| 2024-02-27 | 43.080 | 43.080 | 43.080 | 43.080 | 43.080 | 12 |
| 2024-02-26 | 43.380 | 43.380 | 43.380 | 43.380 | 43.380 | 12 |
| 2024-02-23 | 43.360 | 43.360 | 43.360 | 43.360 | 43.360 | 15 |
| 2024-02-22 | 43.130 | 43.130 | 43.130 | 43.130 | 43.130 | 6 |
| 2024-02-21 | 43.920 | 43.920 | 43.920 | 43.920 | 43.920 | 4 |
| 2024-02-20 | 44.660 | 44.660 | 44.450 | 44.450 | 44.450 | 18 |
| 2024-02-16 | 44.470 | 44.470 | 44.470 | 44.470 | 44.470 | 70 |
| 2024-02-15 | 44.590 | 44.590 | 44.440 | 44.440 | 44.440 | 24 |
| 2024-02-14 | 43.030 | 43.120 | 43.030 | 43.120 | 43.120 | 14 |
| 2024-02-08 | 45.450 | 45.450 | 45.450 | 45.450 | 45.450 | 11 |
| 2024-02-07 | 45.800 | 45.800 | 45.550 | 45.550 | 45.550 | 18 |
| 2024-02-05 | 46.030 | 46.030 | 45.650 | 45.650 | 45.650 | 800 |
| 2024-02-01 | 46.400 | 46.400 | 46.400 | 46.400 | 46.400 | 1 |
| 2024-01-29 | 46.000 | 46.000 | 46.000 | 46.000 | 46.000 | 20 |
| 2024-01-26 | 46.250 | 46.350 | 45.980 | 45.980 | 45.980 | 689,500 |
| 2024-01-23 | 46.250 | 46.250 | 46.250 | 46.250 | 46.250 | 150 |
| 2024-01-18 | 45.500 | 45.500 | 45.400 | 45.400 | 45.400 | 652 |
| 2024-01-12 | 48.100 | 48.100 | 48.100 | 48.100 | 48.100 | 316 |
| 2024-01-10 | 47.600 | 47.600 | 47.500 | 47.500 | 47.500 | 2 |
| 2024-01-08 | 47.600 | 47.600 | 47.600 | 47.600 | 47.600 | 3 |
| 2024-01-03 | 48.800 | 48.900 | 48.800 | 48.900 | 48.900 | 300 |
| 2023-12-27 | 51.650 | 51.650 | 51.650 | 51.650 | 51.650 | 200 |
| 2023-12-22 | 51.920 | 51.920 | 51.920 | 51.920 | 51.920 | 200 |
| 2023-12-21 | 51.000 | 51.300 | 51.000 | 51.300 | 51.300 | 270 |
| 2023-12-20 | 51.220 | 51.550 | 51.000 | 51.000 | 51.000 | 3,552 |
| 2023-12-13 | 47.950 | 47.950 | 47.950 | 47.950 | 47.950 | 3,000 |
| 2023-12-12 | 48.200 | 48.200 | 47.750 | 47.750 | 47.750 | 2,014 |
| 2023-12-11 | 48.600 | 48.600 | 48.600 | 48.600 | 48.600 | 18 |
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.