VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 199.97 | 199.97 | 181.54 | 181.54 | 181.54 | 42,885 |
| 2026-01-28 | 190.98 | 194.52 | 190.29 | 190.45 | 190.45 | 15,441 |
| 2026-01-27 | 191.03 | 191.03 | 182.70 | 187.97 | 187.97 | 2,601 |
| 2026-01-26 | 195.58 | 197.04 | 190.20 | 190.75 | 190.75 | 26,472 |
| 2026-01-23 | 186.56 | 189.24 | 185.99 | 189.24 | 189.24 | 7,804 |
| 2026-01-22 | 179.23 | 186.26 | 179.23 | 185.68 | 185.68 | 4,034 |
| 2026-01-21 | 187.03 | 188.16 | 178.40 | 179.62 | 179.62 | 9,310 |
| 2026-01-20 | 180.02 | 184.26 | 180.02 | 184.26 | 184.26 | 3,612 |
| 2026-01-19 | 176.00 | 184.00 | 172.55 | 180.00 | 180.00 | 1,742 |
| 2026-01-16 | 174.01 | 174.35 | 170.83 | 173.41 | 173.41 | 20,448 |
| 2026-01-15 | 173.91 | 175.49 | 171.65 | 175.49 | 175.49 | 8,265 |
| 2026-01-14 | 176.91 | 177.31 | 171.69 | 176.00 | 176.00 | 5,958 |
| 2026-01-13 | 181.80 | 181.80 | 172.50 | 177.77 | 177.77 | 2,618 |
| 2026-01-12 | 172.02 | 173.33 | 171.24 | 173.20 | 173.20 | 5,402 |
| 2026-01-09 | 162.75 | 166.06 | 162.44 | 165.28 | 165.28 | 25,296 |
| 2026-01-08 | 160.28 | 162.42 | 159.60 | 162.02 | 162.02 | 5,863 |
| 2026-01-07 | 161.24 | 163.31 | 158.85 | 162.26 | 162.26 | 1,696 |
| 2026-01-06 | 160.32 | 164.65 | 159.53 | 164.48 | 164.48 | 39,260 |
| 2026-01-05 | 158.79 | 162.89 | 158.25 | 159.46 | 159.46 | 7,776 |
| 2026-01-02 | 157.77 | 157.77 | 153.22 | 153.22 | 153.22 | 226 |
| 2025-12-30 | 161.84 | 161.84 | 158.88 | 158.88 | 158.88 | 1,605 |
| 2025-12-29 | 164.00 | 164.00 | 158.39 | 159.16 | 159.16 | 25,934 |
| 2025-12-26 | 167.29 | 169.14 | 166.07 | 168.53 | 168.53 | 2,725 |
| 2025-12-23 | 169.99 | 169.99 | 164.27 | 166.22 | 166.22 | 2,074 |
| 2025-12-22 | 168.00 | 169.21 | 164.50 | 167.40 | 167.40 | 2,090 |
| 2025-12-19 | 157.00 | 162.04 | 157.00 | 161.69 | 161.69 | 893 |
| 2025-12-18 | 158.38 | 160.19 | 156.64 | 158.10 | 158.10 | 6,051 |
| 2025-12-17 | 158.93 | 158.93 | 156.20 | 156.94 | 156.94 | 928 |
| 2025-12-16 | 153.61 | 156.06 | 153.61 | 154.72 | 154.72 | 650 |
| 2025-12-15 | 154.18 | 154.94 | 152.24 | 153.61 | 153.61 | 841 |
| 2025-12-12 | 159.68 | 159.68 | 152.48 | 154.24 | 154.24 | 9,598 |
| 2025-12-11 | 150.69 | 157.20 | 150.69 | 155.90 | 155.90 | 1,241 |
| 2025-12-10 | 151.00 | 152.10 | 149.41 | 152.10 | 152.10 | 343 |
| 2025-12-09 | 145.30 | 146.59 | 145.30 | 146.24 | 146.24 | 618 |
| 2025-12-08 | 145.79 | 145.79 | 144.44 | 144.44 | 144.44 | 33,945 |
| 2025-12-05 | 145.73 | 148.36 | 145.73 | 148.36 | 148.36 | 6,334 |
| 2025-12-04 | 142.10 | 144.19 | 141.95 | 143.63 | 143.63 | 503 |
| 2025-12-03 | 145.50 | 146.43 | 145.50 | 146.43 | 146.43 | 29 |
| 2025-12-02 | 147.29 | 147.29 | 142.04 | 143.99 | 143.99 | 489 |
| 2025-12-01 | 149.84 | 149.84 | 147.86 | 148.64 | 148.64 | 230 |
| 2025-11-28 | 148.19 | 148.19 | 147.31 | 147.86 | 147.86 | 200 |
| 2025-11-27 | 144.93 | 144.93 | 141.20 | 142.97 | 142.97 | 151 |
| 2025-11-26 | 141.16 | 144.93 | 141.16 | 144.93 | 144.93 | 513 |
| 2025-11-25 | 139.85 | 139.87 | 139.85 | 139.87 | 139.87 | 7 |
| 2025-11-24 | 133.76 | 138.49 | 133.76 | 135.73 | 135.73 | 5,053 |
| 2025-11-21 | 131.70 | 133.26 | 131.70 | 132.21 | 132.21 | 10,377 |
| 2025-11-19 | 138.10 | 138.10 | 138.10 | 138.10 | 138.10 | 100 |
| 2025-11-18 | 132.62 | 135.47 | 132.62 | 134.69 | 134.69 | 923 |
| 2025-11-17 | 134.69 | 134.81 | 133.78 | 133.78 | 133.78 | 53 |
| 2025-11-14 | 129.39 | 134.69 | 129.39 | 134.69 | 134.69 | 780 |
| 2025-11-13 | 141.64 | 141.64 | 135.71 | 135.71 | 135.71 | 496 |
| 2025-11-12 | 135.21 | 140.38 | 135.12 | 140.38 | 140.38 | 579 |
| 2025-11-11 | 134.97 | 135.00 | 133.50 | 134.76 | 134.76 | 3,546 |
| 2025-11-10 | 133.38 | 134.40 | 133.38 | 134.40 | 134.40 | 790 |
| 2025-11-07 | 127.50 | 129.04 | 127.15 | 128.95 | 128.95 | 14,437 |
| 2025-11-06 | 127.27 | 128.44 | 126.69 | 127.28 | 127.28 | 196 |
| 2025-11-05 | 124.56 | 125.05 | 124.56 | 125.04 | 125.04 | 1,646 |
| 2025-11-04 | 125.19 | 125.20 | 122.73 | 122.98 | 122.98 | 1,775 |
| 2025-11-03 | 128.45 | 128.71 | 126.50 | 127.28 | 127.28 | 707 |
| 2025-10-31 | 128.06 | 130.97 | 128.06 | 130.97 | 130.97 | 310 |
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.