VanEck Gold Miners ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	48.450	48.450	48.450	48.450	48.450	200
2023-12-06	50.000	50.000	50.000	50.000	50.000	50
2023-12-05	50.150	50.250	50.150	50.250	50.250	3,510
2023-12-04	51.250	51.250	50.900	51.150	51.150	119
2023-12-01	51.650	51.650	51.650	51.650	51.650	250
2023-11-30	51.050	51.500	51.050	51.500	51.500	215
2023-11-29	50.700	50.700	50.700	50.700	50.700	1,500
2023-11-28	50.400	50.500	50.300	50.500	50.500	5,800
2023-11-27	48.300	48.500	48.240	48.240	48.240	700
2023-11-24	47.730	47.730	47.730	47.730	47.730	150
2023-11-22	47.690	47.690	47.690	47.690	47.690	200
2023-11-21	48.270	48.270	48.270	48.270	48.270	100
2023-11-17	46.550	46.550	46.550	46.550	46.550	19,965
2023-11-16	45.960	45.960	45.960	45.960	45.960	1
2023-11-14	44.570	45.960	44.570	45.960	45.960	1,061
2023-11-13	44.570	44.570	44.570	44.570	44.570	5
2023-11-10	44.430	44.850	44.430	44.850	44.850	201
2023-11-08	45.600	45.600	45.600	45.600	45.600	50
2023-11-07	46.600	46.650	46.600	46.650	46.650	200
2023-11-06	48.000	48.000	48.000	48.000	48.000	100
2023-11-01	46.580	46.580	46.580	46.580	46.580	1
2023-10-31	47.150	47.150	47.150	47.150	47.150	100
2023-10-30	48.200	48.250	48.150	48.250	48.250	600
2023-10-26	46.930	46.930	46.930	46.930	46.930	1,000
2023-10-25	48.560	49.300	48.550	48.550	48.550	513
2023-10-24	48.900	48.900	48.900	48.900	48.900	50
2023-10-23	49.000	49.150	48.970	48.970	48.970	3,171
2023-10-20	50.700	50.700	49.750	49.750	49.750	5,150
2023-10-19	49.100	49.100	49.100	49.100	49.100	1,960
2023-10-16	48.560	49.300	48.560	49.300	49.300	380
2023-10-11	47.300	47.300	47.300	47.300	47.300	200
2023-10-06	46.300	46.300	46.300	46.300	46.300	200
2023-10-05	44.760	45.300	44.760	45.300	45.300	600
2023-10-04	44.360	44.360	44.360	44.360	44.360	100
2023-10-03	43.770	44.590	43.770	44.590	44.590	4,368
2023-10-02	43.750	43.750	43.750	43.750	43.750	7
2023-09-29	44.790	44.790	44.790	44.790	44.790	1
2023-09-28	45.150	45.150	45.150	45.150	45.150	5,000
2023-09-27	45.800	45.800	45.200	45.200	45.200	818
2023-09-20	48.630	48.630	48.630	48.630	48.630	3
2023-09-15	48.320	48.320	48.320	48.320	48.320	200
2023-09-13	47.200	47.200	47.200	47.200	47.200	1
2023-09-11	47.350	47.350	47.350	47.350	47.350	45
2023-09-08	47.350	47.350	47.350	47.350	47.350	8
2023-09-01	48.380	48.380	47.840	47.840	47.840	540
2023-08-31	48.230	48.230	48.230	48.230	48.230	200
2023-08-30	48.360	48.360	47.780	47.780	47.780	249
2023-08-28	47.300	47.300	47.300	47.300	47.300	1
2023-08-25	45.950	46.350	45.900	46.350	46.350	1,196
2023-08-24	46.650	46.650	46.650	46.650	46.650	200
2023-08-21	46.100	46.100	46.100	46.100	46.100	6
2023-08-18	45.550	45.550	45.500	45.550	45.550	740
2023-08-16	46.700	46.700	46.700	46.700	46.700	1
2023-08-14	48.050	48.050	48.050	48.050	48.050	31
2023-08-10	47.000	47.600	47.000	47.500	47.500	1,054
2023-08-08	47.600	47.600	47.600	47.600	47.600	700
2023-08-07	47.740	47.940	47.740	47.940	47.940	201
2023-08-04	47.660	48.000	47.660	47.880	47.880	2,400
2023-08-02	47.220	47.280	47.220	47.220	47.220	4,001
2023-07-28	48.650	48.650	48.650	48.650	48.650	85

← NewerPage 12 of 15 · 888 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.