VanEck Gold Miners ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	49.750	50.650	49.750	50.650	50.650	202
2023-03-10	47.750	48.050	47.200	47.200	47.200	105,402
2023-03-09	45.900	45.900	45.900	45.900	45.900	2
2023-03-08	46.080	46.080	46.080	46.080	46.080	2
2023-03-07	46.900	46.900	46.450	46.450	46.450	94
2023-03-06	48.500	48.500	48.500	48.500	48.500	2
2023-03-03	49.550	49.600	49.550	49.600	49.600	32
2023-03-01	48.950	48.950	48.950	48.950	48.950	2
2023-02-28	48.000	48.000	47.930	47.940	47.940	114,732
2023-02-27	46.950	46.950	46.950	46.950	46.950	1
2023-02-23	46.700	46.700	46.650	46.650	46.650	48
2023-02-22	47.750	47.750	47.750	47.750	47.750	2
2023-02-17	48.550	48.550	48.550	48.550	48.550	5
2023-02-16	49.740	49.890	49.740	49.860	49.860	114,640
2023-02-15	50.000	50.000	50.000	50.000	50.000	85
2023-02-14	51.000	51.000	50.500	50.500	50.500	206
2023-02-13	51.000	51.000	51.000	51.000	51.000	5
2023-02-10	52.000	52.000	51.500	51.500	51.500	10
2023-02-09	52.650	52.650	52.500	52.500	52.500	10
2023-02-08	53.500	53.500	52.600	53.100	53.100	62
2023-02-06	52.200	52.200	52.150	52.150	52.150	60
2023-02-03	52.350	52.600	52.000	52.000	52.000	111
2023-02-02	53.250	53.250	52.930	52.930	52.930	208
2023-02-01	55.000	55.000	55.000	55.000	55.000	50
2023-01-31	53.850	54.400	53.850	54.350	54.350	106
2023-01-30	54.700	54.700	54.700	54.700	54.700	100
2023-01-27	54.500	54.500	54.500	54.500	54.500	5
2023-01-26	56.460	56.460	55.000	55.560	55.560	118
2023-01-25	55.920	55.920	55.920	55.920	55.920	90
2023-01-24	55.780	55.780	55.780	55.780	55.780	97
2023-01-23	55.620	55.860	55.620	55.860	55.860	7
2023-01-20	55.500	55.680	55.000	55.680	55.680	55,584
2023-01-19	54.250	55.700	54.250	55.500	55.500	40,007
2023-01-18	54.000	54.000	54.000	54.000	54.000	52
2023-01-17	54.960	54.960	53.500	53.500	53.500	60,057
2023-01-16	56.390	56.530	55.220	55.220	55.220	1,104
2023-01-13	55.000	55.800	55.000	55.800	55.800	19
2023-01-09	55.440	55.440	55.440	55.440	55.440	1
2023-01-06	55.440	55.440	55.440	55.440	55.440	2
2022-12-14	52.800	52.800	52.800	52.800	52.800	567
2022-12-13	52.400	53.000	52.400	53.000	53.000	1,093
2022-12-12	49.000	49.000	49.000	49.000	49.000	1
2022-11-16	49.000	49.000	49.000	49.000	49.000	1
2022-11-14	49.750	50.080	49.400	50.080	50.080	15
2022-11-09	45.550	45.550	45.170	45.170	45.170	4
2022-11-08	45.230	45.960	45.230	45.960	45.960	30
2022-11-03	39.280	39.280	38.880	38.880	38.880	27
2022-11-01	42.360	42.360	42.360	42.360	42.360	3
2022-10-31	42.640	42.640	42.640	42.640	42.640	10
2022-10-28	43.880	43.880	43.880	43.880	43.880	80
2022-10-27	44.120	44.180	44.100	44.180	44.180	28,100
2022-10-17	41.750	41.750	41.520	41.520	41.520	117
2022-10-11	41.760	41.760	41.760	41.760	41.760	1,705
2022-10-10	43.530	43.530	43.530	43.530	43.530	5
2022-09-12	43.000	43.530	43.000	43.530	43.530	4,000
2022-08-26	42.300	42.300	42.300	42.300	42.300	800
2022-08-24	44.630	44.630	44.630	44.630	44.630	1
2022-08-18	44.630	44.630	44.630	44.630	44.630	46
2022-08-17	44.550	44.550	44.550	44.550	44.550	37
2022-08-15	45.120	45.200	45.020	45.170	45.170	3,840

← NewerPage 14 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.