VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 46.110 | 46.350 | 46.110 | 46.350 | 46.350 | 1,057 |
| 2022-08-10 | 46.170 | 46.220 | 46.170 | 46.220 | 46.220 | 1,092 |
| 2022-08-09 | 45.780 | 45.780 | 45.780 | 45.780 | 45.780 | 1,092 |
| 2022-08-08 | 46.200 | 46.200 | 46.200 | 46.200 | 46.200 | 2 |
| 2022-08-04 | 46.110 | 46.110 | 46.110 | 46.110 | 46.110 | 1 |
| 2022-08-02 | 46.250 | 46.250 | 46.050 | 46.050 | 46.050 | 8,733 |
| 2022-07-29 | 44.240 | 44.240 | 44.240 | 44.240 | 44.240 | 1 |
| 2022-07-25 | 45.650 | 45.650 | 44.340 | 44.340 | 44.340 | 46 |
| 2022-07-20 | 46.860 | 46.860 | 46.860 | 46.860 | 46.860 | 2 |
| 2022-07-18 | 46.540 | 46.540 | 46.540 | 46.540 | 46.540 | 150 |
| 2022-07-15 | 45.650 | 45.650 | 45.650 | 45.650 | 45.650 | 150 |
| 2022-07-14 | 45.900 | 45.900 | 45.900 | 45.900 | 45.900 | 895 |
| 2022-07-12 | 47.850 | 47.850 | 47.850 | 47.850 | 47.850 | 20 |
| 2022-07-11 | 47.850 | 47.850 | 47.850 | 47.850 | 47.850 | 1,603 |
| 2022-07-06 | 48.180 | 48.180 | 48.180 | 48.180 | 48.180 | 15 |
| 2022-07-05 | 47.810 | 47.810 | 47.640 | 47.640 | 47.640 | 1,723 |
| 2022-06-30 | 48.080 | 48.080 | 47.800 | 47.800 | 47.800 | 25 |
| 2022-06-27 | 51.180 | 51.180 | 51.180 | 51.180 | 51.180 | 15 |
| 2022-06-23 | 50.980 | 50.980 | 50.630 | 50.630 | 50.630 | 6 |
| 2022-06-22 | 53.000 | 53.000 | 53.000 | 53.000 | 53.000 | 943 |
| 2022-06-15 | 50.980 | 50.980 | 50.980 | 50.980 | 50.980 | 1,679 |
| 2022-06-14 | 51.350 | 51.350 | 50.920 | 50.920 | 50.920 | 19,394 |
| 2022-06-13 | 52.230 | 52.230 | 52.230 | 52.230 | 52.230 | 3 |
| 2022-06-09 | 51.450 | 51.450 | 51.450 | 51.450 | 51.450 | 790 |
| 2022-06-07 | 52.920 | 52.920 | 52.920 | 52.920 | 52.920 | 1 |
| 2022-06-06 | 52.920 | 52.920 | 52.920 | 52.920 | 52.920 | 4 |
| 2022-06-02 | 52.000 | 52.930 | 52.000 | 52.930 | 52.930 | 801 |
| 2022-05-19 | 52.000 | 52.000 | 52.000 | 52.000 | 52.000 | 810 |
| 2022-05-11 | 54.570 | 54.570 | 54.570 | 54.570 | 54.570 | 599 |
| 2022-05-09 | 56.000 | 56.000 | 56.000 | 56.000 | 56.000 | 45 |
| 2022-05-05 | 58.750 | 58.750 | 58.590 | 58.590 | 58.590 | 599 |
| 2022-04-26 | 58.030 | 58.030 | 58.030 | 58.030 | 58.030 | 100 |
| 2022-04-25 | 58.150 | 58.210 | 58.150 | 58.210 | 58.210 | 201 |
| 2022-04-22 | 59.100 | 59.100 | 59.100 | 59.100 | 59.100 | 100 |
| 2022-04-20 | 61.390 | 61.390 | 61.390 | 61.390 | 61.390 | 200 |
| 2022-04-18 | 64.140 | 64.140 | 64.140 | 64.140 | 64.140 | 1 |
| 2022-04-13 | 62.940 | 63.360 | 62.940 | 63.360 | 63.360 | 101 |
| 2022-04-06 | 60.120 | 60.120 | 60.120 | 60.120 | 60.120 | 200 |
| 2022-04-04 | 60.000 | 60.000 | 60.000 | 60.000 | 60.000 | 5 |
| 2022-03-30 | 60.720 | 60.720 | 60.720 | 60.720 | 60.720 | 100 |
| 2022-03-29 | 58.500 | 59.940 | 58.500 | 59.940 | 59.940 | 44 |
| 2022-03-25 | 65.100 | 65.100 | 61.000 | 61.200 | 61.200 | 1,024 |
| 2022-03-10 | 65.100 | 65.100 | 65.100 | 65.100 | 65.100 | 655 |
| 2022-03-09 | 63.450 | 63.450 | 63.450 | 63.450 | 63.450 | 200 |
| 2022-03-08 | 66.720 | 67.460 | 64.790 | 64.790 | 64.790 | 1,451 |
| 2022-03-07 | 64.920 | 64.920 | 64.920 | 64.920 | 64.920 | 740 |
| 2022-03-02 | 61.080 | 61.200 | 60.960 | 60.960 | 60.960 | 200 |
| 2022-02-25 | 59.160 | 59.160 | 59.160 | 59.160 | 59.160 | 1 |
← NewerPage 15 of 15 · 888 trading days
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.