VanEck Gold Miners ETF historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	104.94	106.44	104.79	104.79	104.79	33,284
2025-08-06	103.80	104.44	103.80	104.10	104.10	3,741
2025-08-05	102.79	103.98	102.27	103.98	103.98	34,370
2025-08-04	99.630	100.98	99.630	100.98	100.98	762
2025-08-01	97.020	97.530	96.120	96.780	96.780	1,192
2025-07-31	97.530	97.530	97.530	97.530	97.530	50
2025-07-30	97.860	98.610	96.000	96.320	96.320	1,476
2025-07-28	97.860	97.860	97.860	97.860	97.860	3
2025-07-25	98.890	98.890	98.850	98.850	98.850	310
2025-07-24	97.500	98.890	97.000	98.890	98.890	82
2025-07-23	100.44	100.44	99.000	99.270	99.270	230
2025-07-22	98.880	101.50	98.880	101.28	101.28	3,330
2025-07-21	96.390	98.690	96.390	98.490	98.490	2,560
2025-07-18	94.770	95.230	94.770	95.220	95.220	13,883
2025-07-17	94.530	94.530	94.530	94.530	94.530	2
2025-07-16	95.220	96.720	95.220	96.570	96.570	7
2025-07-15	98.160	98.160	95.640	95.670	95.670	1,418
2025-07-14	98.000	98.320	97.750	98.160	98.160	6,217
2025-07-11	97.230	97.370	96.720	96.870	96.870	2,125
2025-07-10	96.390	96.390	94.370	95.610	95.610	13,608
2025-07-09	92.370	94.370	92.370	94.370	94.370	5,202
2025-07-08	96.570	96.570	91.790	92.370	92.370	712
2025-07-07	93.930	96.780	93.930	96.030	96.030	8,947
2025-07-04	96.100	96.600	96.100	96.600	96.600	299
2025-07-03	94.620	95.490	94.460	95.190	95.190	1,293
2025-07-02	95.550	95.550	94.050	94.950	94.950	5,217
2025-07-01	95.250	95.310	94.830	95.100	95.100	25
2025-06-30	92.890	94.200	92.890	94.200	94.200	24,079
2025-06-27	94.690	94.690	92.240	92.240	92.240	556
2025-06-26	95.490	98.180	95.490	98.180	98.180	676
2025-06-25	96.270	98.180	96.070	98.180	98.180	453
2025-06-24	94.620	95.610	94.620	95.610	95.610	1,280
2025-06-23	98.250	98.640	97.750	97.790	97.790	1,072
2025-06-20	97.500	97.500	96.170	96.410	96.410	511
2025-06-18	97.620	98.130	97.170	97.440	97.440	2,112
2025-06-17	97.920	98.040	95.950	95.950	95.950	516
2025-06-16	98.610	99.010	98.390	98.390	98.390	3,660
2025-06-13	100.14	101.27	100.14	101.27	101.27	63
2025-06-12	98.400	99.030	97.890	99.010	99.010	2,392
2025-06-11	95.730	95.820	95.400	95.520	95.520	3,211
2025-06-10	96.270	96.270	95.220	95.310	95.310	1,203
2025-06-09	96.200	96.780	96.200	96.780	96.780	13
2025-06-06	99.090	99.090	95.970	95.970	95.970	43,160
2025-06-05	99.480	99.650	99.010	99.090	99.090	4,608
2025-06-04	99.990	100.65	99.600	100.24	100.24	13,108
2025-06-03	100.27	100.27	98.680	99.780	99.780	11,304
2025-06-02	97.980	102.36	97.980	101.88	101.88	32,469
2025-05-30	94.890	95.210	94.620	95.000	95.000	600
2025-05-29	95.790	95.790	94.390	95.280	95.280	2,390
2025-05-28	94.800	96.200	94.550	96.200	96.200	1,274
2025-05-27	93.600	94.800	93.590	94.800	94.800	1,950
2025-05-26	90.400	98.550	90.400	98.550	98.550	2,429
2025-05-23	96.780	96.780	94.990	95.170	95.170	1,235
2025-05-22	91.770	93.120	91.770	93.120	93.120	1,800
2025-05-21	92.730	93.690	92.730	93.210	93.210	1,799
2025-05-20	89.270	92.220	89.270	92.160	92.160	5,104
2025-05-19	88.050	89.250	88.050	89.250	89.250	6,463
2025-05-16	86.760	87.480	86.760	87.480	87.480	51
2025-05-15	85.960	87.960	85.960	87.960	87.960	321
2025-05-14	84.840	85.200	84.420	85.040	85.040	3,829

← NewerPage 6 of 15 · 887 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.