VanEck Gold Miners ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	127.89	128.78	124.63	124.63	124.63	15,524
2026-07-23	126.94	127.40	125.60	127.21	127.21	12,665
2026-07-22	127.42	131.25	127.42	128.25	128.25	59,802
2026-07-21	122.00	125.52	122.00	125.51	125.51	11,774
2026-07-20	121.30	121.30	119.80	120.47	120.47	28,995
2026-07-17	120.50	122.27	119.87	121.68	121.68	27,144
2026-07-16	123.62	123.62	121.00	121.73	121.73	17,097
2026-07-15	126.23	126.90	123.14	125.63	125.63	19,607
2026-07-14	129.33	129.65	126.35	126.80	126.80	6,805
2026-07-13	126.72	126.72	124.64	125.13	125.13	15,418
2026-07-10	128.98	129.44	127.94	128.79	128.79	12,705
2026-07-09	127.50	129.65	127.50	129.13	129.13	28,432
2026-07-08	128.34	128.34	123.97	126.22	126.22	18,940
2026-07-07	134.44	134.74	129.37	130.09	130.09	13,225
2026-07-06	137.06	137.06	133.72	135.74	135.74	17,023
2026-07-03	137.90	138.46	133.92	138.29	138.29	2,403
2026-07-02	134.73	137.00	134.49	137.00	137.00	6,575
2026-07-01	131.10	135.32	131.10	131.74	131.74	13,350
2026-06-30	130.28	130.90	127.60	130.90	130.90	14,550
2026-06-29	131.89	131.89	129.37	130.51	130.51	7,588
2026-06-26	131.28	135.06	131.28	133.89	133.89	3,741
2026-06-25	133.11	133.11	129.44	131.28	131.28	5,149
2026-06-24	130.12	131.79	127.99	130.46	130.46	19,614
2026-06-23	134.81	140.06	133.98	140.06	140.06	5,078
2026-06-22	139.50	139.99	137.65	139.71	139.71	6,061
2026-06-19	142.50	150.00	138.72	150.00	150.00	1,774
2026-06-18	145.07	147.69	140.83	143.60	143.60	9,635
2026-06-17	146.94	151.49	144.51	150.51	150.51	31,909
2026-06-16	147.03	148.40	145.89	148.40	148.40	4,249
2026-06-15	139.05	145.37	139.05	143.69	143.69	8,934
2026-06-12	132.50	136.16	132.25	133.63	133.63	11,485
2026-06-11	127.65	132.72	126.79	130.11	130.11	12,625
2026-06-10	129.84	132.20	127.25	127.78	127.78	25,071
2026-06-09	137.19	138.45	130.00	138.45	138.45	4,291
2026-06-08	136.53	137.77	135.81	135.81	135.81	3,423
2026-06-05	143.78	143.78	135.81	135.81	135.81	3,902
2026-06-03	146.01	146.97	143.99	146.97	146.97	4,696
2026-06-02	146.79	146.99	144.91	146.87	146.87	1,109
2026-06-01	145.98	146.53	141.47	144.28	144.28	4,774
2026-05-29	147.00	156.10	146.32	156.10	156.10	16,370
2026-05-28	143.55	147.97	140.60	147.30	147.30	6,841
2026-05-27	145.60	150.84	144.83	150.84	150.84	1,427
2026-05-26	145.19	153.45	145.05	153.45	153.45	29,414
2026-05-25	141.00	151.93	141.00	151.93	151.93	2,514
2026-05-22	143.73	143.73	140.50	141.00	141.00	12,254
2026-05-21	142.00	145.67	141.00	144.06	144.06	16,267
2026-05-20	142.71	145.01	140.88	143.40	143.40	21,931
2026-05-19	144.50	144.70	140.40	141.80	141.80	3,473
2026-05-18	148.21	148.67	144.20	146.00	146.00	15,011
2026-05-15	156.56	156.56	147.00	147.86	147.86	3,168
2026-05-14	158.23	158.23	155.53	156.56	156.56	798
2026-05-13	157.09	160.75	157.09	160.33	160.33	8,781
2026-05-12	156.55	158.00	153.01	158.00	158.00	1,303
2026-05-11	160.79	160.79	158.42	158.42	158.42	2,530
2026-05-08	152.10	154.79	151.92	153.61	153.61	766
2026-05-07	153.61	157.55	152.00	152.50	152.50	3,827
2026-05-06	148.26	153.12	148.26	151.21	151.21	6,928
2026-05-05	141.54	142.78	140.58	140.70	140.70	16,189
2026-05-04	143.20	143.65	141.54	141.54	141.54	4,886
2026-04-30	148.24	148.25	145.47	145.59	145.59	259

← NewerPage 2 of 3 · 126 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.