VanEck Gold Miners ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	49.990	50.200	49.990	50.200	50.200	101
2023-07-25	50.070	50.070	50.070	50.070	50.070	100
2023-07-20	50.480	50.480	50.480	50.480	50.480	1
2023-07-19	51.800	51.800	51.800	51.800	51.800	4
2023-07-18	52.000	52.720	52.000	52.150	52.150	1,833
2023-07-17	51.210	51.580	51.210	51.580	51.580	2
2023-07-14	51.600	51.600	51.600	51.600	51.600	1
2023-07-06	47.950	48.100	47.950	48.100	48.100	381
2023-07-05	49.140	49.140	48.600	48.600	48.600	151
2023-06-30	47.760	48.130	47.760	48.130	48.130	33
2023-06-29	47.650	47.700	47.500	47.700	47.700	30,939
2023-06-22	47.360	47.360	47.350	47.350	47.350	719
2023-06-21	47.750	47.990	47.750	47.990	47.990	127
2023-06-20	48.150	48.550	48.150	48.550	48.550	101
2023-06-19	49.580	49.580	49.580	49.580	49.580	9
2023-06-15	49.580	49.580	49.580	49.580	49.580	50
2023-06-14	50.200	50.200	50.200	50.200	50.200	1
2023-06-13	50.880	50.880	50.150	50.150	50.150	320
2023-06-09	50.800	50.800	50.800	50.800	50.800	2
2023-06-06	51.350	51.350	51.350	51.350	51.350	5
2023-06-05	44.210	51.880	44.210	51.760	51.760	16
2023-06-02	52.050	52.050	52.000	52.000	52.000	3
2023-06-01	53.750	53.750	53.750	53.750	53.750	2
2023-05-30	50.850	50.850	50.850	50.850	50.850	1,000
2023-05-25	50.500	50.500	50.500	50.500	50.500	2
2023-05-24	52.400	52.400	51.000	51.200	51.200	2,187
2023-05-19	53.200	54.050	53.200	54.000	54.000	50,005
2023-05-18	53.450	53.450	52.500	52.700	52.700	129
2023-05-16	55.160	55.260	54.060	54.420	54.420	10,400
2023-05-11	55.860	55.900	55.330	55.330	55.330	627
2023-05-10	57.400	57.400	57.240	57.240	57.240	90
2023-05-08	58.920	58.950	58.920	58.950	58.950	26
2023-05-05	58.450	58.450	58.440	58.440	58.440	6
2023-05-04	60.000	60.000	59.580	59.580	59.580	2
2023-05-03	58.440	58.440	58.440	58.440	58.440	19,760
2023-05-02	57.240	58.140	57.240	58.140	58.140	288
2023-04-26	57.300	57.300	56.820	56.820	56.820	177
2023-04-24	56.560	56.700	56.560	56.700	56.700	189
2023-04-20	57.360	57.360	57.180	57.180	57.180	101
2023-04-19	57.070	57.070	57.070	57.070	57.070	1
2023-04-18	57.150	57.150	57.150	57.150	57.150	88
2023-04-14	58.500	58.500	57.000	57.660	57.660	35,238
2023-04-13	58.500	58.720	58.140	58.440	58.440	103
2023-04-12	57.100	57.400	57.100	57.300	57.300	35,150
2023-04-05	57.720	57.720	57.720	57.720	57.720	4,800
2023-04-04	56.060	58.000	56.060	58.000	58.000	94
2023-04-03	55.990	55.990	55.750	55.750	55.750	3
2023-03-30	55.080	55.300	55.080	55.300	55.300	29,552
2023-03-29	55.000	55.000	55.000	55.000	55.000	2
2023-03-28	54.500	55.500	54.500	55.500	55.500	6
2023-03-27	54.400	54.400	54.400	54.400	54.400	2
2023-03-24	55.050	55.710	55.050	55.710	55.710	101
2023-03-23	55.000	55.500	55.000	55.500	55.500	104
2023-03-22	53.000	54.650	53.000	54.650	54.650	58
2023-03-21	52.350	52.650	52.000	52.650	52.650	174
2023-03-20	54.000	54.500	54.000	54.500	54.500	4
2023-03-17	51.750	54.500	51.600	53.850	53.850	311,649
2023-03-16	50.500	50.500	50.500	50.500	50.500	2
2023-03-15	51.800	51.800	51.800	51.800	51.800	2
2023-03-14	51.100	51.100	51.100	51.100	51.100	2

← NewerPage 13 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.