VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 80.120 | 80.460 | 79.600 | 80.120 | 80.120 | 6,555 |
| 2025-02-10 | 80.750 | 81.150 | 80.560 | 81.000 | 81.000 | 10,370 |
| 2025-02-07 | 78.870 | 79.500 | 78.870 | 79.500 | 79.500 | 12,642 |
| 2025-02-06 | 79.410 | 79.410 | 78.840 | 78.840 | 78.840 | 6,536 |
| 2025-02-05 | 78.000 | 79.880 | 78.000 | 79.500 | 79.500 | 16,090 |
| 2025-02-04 | 77.520 | 77.520 | 77.100 | 77.190 | 77.190 | 6,400 |
| 2025-02-03 | 76.830 | 79.650 | 76.590 | 79.650 | 79.650 | 9,022 |
| 2025-01-31 | 77.100 | 77.400 | 76.020 | 76.020 | 76.020 | 10,180 |
| 2025-01-30 | 75.420 | 77.500 | 75.420 | 76.980 | 76.980 | 14,211 |
| 2025-01-29 | 73.830 | 74.500 | 73.110 | 73.800 | 73.800 | 9,761 |
| 2025-01-28 | 72.920 | 73.850 | 72.870 | 73.850 | 73.850 | 4,679 |
| 2025-01-27 | 74.580 | 74.580 | 72.470 | 73.080 | 73.080 | 14,183 |
| 2025-01-24 | 74.880 | 75.060 | 74.260 | 74.560 | 74.560 | 7,343 |
| 2025-01-23 | 73.260 | 73.290 | 72.910 | 73.290 | 73.290 | 6,012 |
| 2025-01-22 | 74.530 | 74.790 | 73.890 | 74.790 | 74.790 | 2,012 |
| 2025-01-21 | 74.700 | 76.080 | 74.640 | 75.240 | 75.240 | 30,438 |
| 2025-01-20 | 73.500 | 73.500 | 73.500 | 73.500 | 73.500 | 5 |
| 2025-01-17 | 74.100 | 74.640 | 74.100 | 74.640 | 74.640 | 5,501 |
| 2025-01-16 | 74.270 | 74.440 | 74.270 | 74.400 | 74.400 | 3,330 |
| 2025-01-15 | 73.980 | 73.980 | 73.110 | 73.110 | 73.110 | 8,634 |
| 2025-01-14 | 72.840 | 73.340 | 72.840 | 72.920 | 72.920 | 4,045 |
| 2025-01-13 | 71.790 | 72.120 | 71.790 | 71.960 | 71.960 | 4,014 |
| 2025-01-10 | 73.190 | 74.480 | 72.680 | 72.680 | 72.680 | 10,034 |
| 2025-01-09 | 72.500 | 72.500 | 72.500 | 72.500 | 72.500 | 10 |
| 2025-01-08 | 72.630 | 73.390 | 69.860 | 73.000 | 73.000 | 12,603 |
| 2025-01-07 | 72.030 | 72.570 | 71.100 | 71.100 | 71.100 | 9,242 |
| 2025-01-06 | 72.210 | 76.520 | 70.580 | 76.520 | 76.520 | 4,751 |
| 2025-01-03 | 71.800 | 72.270 | 71.800 | 72.240 | 72.240 | 5,518 |
| 2025-01-02 | 71.100 | 72.440 | 71.100 | 72.150 | 72.150 | 19,089 |
| 2024-12-30 | 73.400 | 73.400 | 69.060 | 69.720 | 69.720 | 9,639 |
| 2024-12-27 | 70.420 | 75.100 | 70.280 | 73.400 | 73.400 | 13,268 |
| 2024-12-26 | 71.250 | 71.400 | 70.920 | 70.920 | 70.920 | 16,650 |
| 2024-12-23 | 70.220 | 72.060 | 70.220 | 72.030 | 72.030 | 60,000 |
| 2024-12-20 | 70.400 | 70.560 | 70.400 | 70.560 | 70.560 | 16,600 |
| 2024-12-19 | 71.680 | 73.000 | 70.000 | 70.210 | 70.210 | 202 |
| 2024-12-16 | 74.470 | 74.490 | 74.470 | 74.490 | 74.490 | 590 |
| 2024-12-13 | 73.890 | 73.890 | 73.890 | 73.890 | 73.890 | 40 |
| 2024-12-12 | 76.050 | 76.960 | 76.050 | 76.960 | 76.960 | 290 |
| 2024-12-09 | 76.470 | 78.210 | 76.470 | 77.700 | 77.700 | 2,540 |
| 2024-12-06 | 75.180 | 75.180 | 75.180 | 75.180 | 75.180 | 10 |
| 2024-12-05 | 74.870 | 75.060 | 74.870 | 75.060 | 75.060 | 550 |
| 2024-12-04 | 75.870 | 75.870 | 75.780 | 75.780 | 75.780 | 2,260 |
| 2024-12-03 | 75.780 | 76.800 | 75.780 | 75.900 | 75.900 | 2,375 |
| 2024-12-02 | 74.880 | 75.570 | 74.760 | 74.760 | 74.760 | 14,360 |
| 2024-11-28 | 75.590 | 75.630 | 73.870 | 75.520 | 75.520 | 88 |
| 2024-11-27 | 73.620 | 73.620 | 73.380 | 73.590 | 73.590 | 233 |
| 2024-11-26 | 72.000 | 72.000 | 72.000 | 72.000 | 72.000 | 100 |
| 2024-11-25 | 71.850 | 71.850 | 71.370 | 71.370 | 71.370 | 517 |
| 2024-11-22 | 74.620 | 74.620 | 74.000 | 74.000 | 74.000 | 10 |
| 2024-11-19 | 72.200 | 72.200 | 72.000 | 72.000 | 72.000 | 600 |
| 2024-11-18 | 70.320 | 70.840 | 70.000 | 70.680 | 70.680 | 4,095 |
| 2024-11-14 | 67.970 | 68.950 | 67.800 | 68.950 | 68.950 | 3,878 |
| 2024-11-13 | 69.870 | 69.990 | 68.740 | 68.740 | 68.740 | 46,112 |
| 2024-11-12 | 70.230 | 70.230 | 68.810 | 68.820 | 68.820 | 39,806 |
| 2024-11-11 | 73.800 | 73.830 | 69.590 | 70.410 | 70.410 | 36,819 |
| 2024-11-08 | 75.300 | 75.300 | 74.520 | 74.520 | 74.520 | 5,500 |
| 2024-11-07 | 73.770 | 74.940 | 73.500 | 74.940 | 74.940 | 4,570 |
| 2024-11-06 | 76.500 | 76.500 | 70.400 | 73.440 | 73.440 | 9,213 |
| 2024-11-05 | 77.600 | 78.080 | 76.980 | 76.980 | 76.980 | 7,777 |
| 2024-11-04 | 77.360 | 77.580 | 76.800 | 76.800 | 76.800 | 6,849 |
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.