VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 84.840 | 85.200 | 84.420 | 85.040 | 85.040 | 3,829 |
| 2025-05-13 | 87.110 | 87.270 | 86.700 | 86.700 | 86.700 | 2,169 |
| 2025-05-12 | 91.330 | 91.330 | 88.000 | 88.190 | 88.190 | 1,974 |
| 2025-05-09 | 93.600 | 94.830 | 93.120 | 94.830 | 94.830 | 1,263 |
| 2025-05-08 | 94.920 | 94.920 | 91.840 | 92.050 | 92.050 | 28,051 |
| 2025-05-07 | 94.690 | 96.420 | 94.690 | 95.550 | 95.550 | 8,222 |
| 2025-05-06 | 94.890 | 96.090 | 94.310 | 96.090 | 96.090 | 16,366 |
| 2025-05-05 | 92.400 | 92.400 | 92.400 | 92.400 | 92.400 | 2 |
| 2025-05-02 | 90.000 | 90.180 | 88.000 | 88.800 | 88.800 | 644 |
| 2025-04-30 | 91.950 | 91.950 | 91.860 | 91.880 | 91.880 | 5,248 |
| 2025-04-29 | 91.200 | 91.560 | 91.200 | 91.530 | 91.530 | 8,904 |
| 2025-04-25 | 92.020 | 92.520 | 91.340 | 92.370 | 92.370 | 21,031 |
| 2025-04-24 | 93.680 | 94.050 | 92.760 | 93.840 | 93.840 | 16,226 |
| 2025-04-23 | 94.640 | 94.640 | 90.450 | 92.950 | 92.950 | 51,301 |
| 2025-04-22 | 99.900 | 99.900 | 96.600 | 96.600 | 96.600 | 275 |
| 2025-04-17 | 98.070 | 98.070 | 98.070 | 98.070 | 98.070 | 1 |
| 2025-04-16 | 100.04 | 103.44 | 100.04 | 101.19 | 101.19 | 4,929 |
| 2025-04-15 | 98.880 | 98.990 | 97.950 | 98.990 | 98.990 | 1,671 |
| 2025-04-14 | 97.210 | 97.730 | 94.550 | 97.470 | 97.470 | 44,930 |
| 2025-04-11 | 95.000 | 98.130 | 95.000 | 97.210 | 97.210 | 22,421 |
| 2025-04-10 | 89.310 | 93.510 | 89.220 | 93.180 | 93.180 | 28,689 |
| 2025-04-09 | 87.420 | 90.820 | 86.400 | 90.820 | 90.820 | 31,681 |
| 2025-04-08 | 82.080 | 85.770 | 82.080 | 83.190 | 83.190 | 27,521 |
| 2025-04-07 | 81.500 | 83.840 | 79.780 | 82.080 | 82.080 | 13,302 |
| 2025-04-04 | 86.150 | 86.150 | 81.120 | 81.500 | 81.500 | 11,778 |
| 2025-04-03 | 81.810 | 86.220 | 81.790 | 86.150 | 86.150 | 30,467 |
| 2025-04-02 | 85.620 | 87.000 | 85.610 | 86.910 | 86.910 | 4,368 |
| 2025-04-01 | 87.880 | 87.880 | 86.010 | 86.820 | 86.820 | 18,116 |
| 2025-03-31 | 88.560 | 88.560 | 85.380 | 87.120 | 87.120 | 20,717 |
| 2025-03-28 | 88.470 | 89.790 | 87.050 | 87.570 | 87.570 | 14,491 |
| 2025-03-27 | 87.010 | 91.090 | 86.820 | 91.090 | 91.090 | 12,404 |
| 2025-03-26 | 86.460 | 86.460 | 85.290 | 85.470 | 85.470 | 4,500 |
| 2025-03-25 | 85.620 | 88.760 | 85.220 | 88.760 | 88.760 | 21,481 |
| 2025-03-24 | 85.350 | 88.280 | 84.750 | 88.280 | 88.280 | 7,119 |
| 2025-03-21 | 85.380 | 85.380 | 83.670 | 84.570 | 84.570 | 12,441 |
| 2025-03-20 | 84.150 | 85.470 | 84.060 | 85.100 | 85.100 | 31,898 |
| 2025-03-19 | 84.540 | 85.000 | 84.030 | 84.710 | 84.710 | 5,752 |
| 2025-03-18 | 84.800 | 86.400 | 84.770 | 84.930 | 84.930 | 8,563 |
| 2025-03-17 | 84.090 | 84.340 | 83.620 | 84.000 | 84.000 | 11,684 |
| 2025-03-14 | 84.060 | 84.060 | 82.740 | 82.950 | 82.950 | 28,242 |
| 2025-03-13 | 81.900 | 83.940 | 81.900 | 82.460 | 82.460 | 18,780 |
| 2025-03-12 | 80.220 | 81.310 | 80.220 | 80.990 | 80.990 | 6,641 |
| 2025-03-11 | 79.610 | 81.420 | 79.610 | 80.950 | 80.950 | 18,562 |
| 2025-03-10 | 78.680 | 78.680 | 78.660 | 78.660 | 78.660 | 6,012 |
| 2025-03-07 | 80.310 | 80.310 | 80.070 | 80.100 | 80.100 | 2,033 |
| 2025-03-06 | 79.740 | 80.640 | 79.080 | 79.380 | 79.380 | 9,710 |
| 2025-03-05 | 79.500 | 80.070 | 79.400 | 80.000 | 80.000 | 5,126 |
| 2025-02-28 | 76.100 | 77.880 | 75.220 | 77.730 | 77.730 | 7,044 |
| 2025-02-27 | 77.620 | 77.850 | 76.990 | 76.990 | 76.990 | 4,053 |
| 2025-02-26 | 77.580 | 79.290 | 77.360 | 79.260 | 79.260 | 10,680 |
| 2025-02-25 | 78.500 | 78.500 | 75.770 | 77.130 | 77.130 | 18,378 |
| 2025-02-24 | 78.560 | 79.020 | 77.700 | 78.900 | 78.900 | 16,079 |
| 2025-02-21 | 80.220 | 80.220 | 77.660 | 77.660 | 77.660 | 11,089 |
| 2025-02-20 | 79.650 | 80.700 | 79.650 | 80.370 | 80.370 | 7,214 |
| 2025-02-19 | 79.470 | 79.500 | 77.760 | 79.120 | 79.120 | 20,548 |
| 2025-02-18 | 79.260 | 79.260 | 78.300 | 78.800 | 78.800 | 8,812 |
| 2025-02-17 | 77.410 | 78.340 | 76.620 | 78.340 | 78.340 | 468 |
| 2025-02-14 | 80.760 | 80.760 | 77.680 | 77.810 | 77.810 | 48,133 |
| 2025-02-13 | 81.600 | 81.660 | 80.980 | 81.660 | 81.660 | 18,831 |
| 2025-02-12 | 79.440 | 81.440 | 79.260 | 80.940 | 80.940 | 13,377 |
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.