VanEck Gold Miners ETF historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 78.450 | 78.480 | 78.450 | 78.480 | 78.480 | 6,099 |
| 2024-10-31 | 79.200 | 79.230 | 77.000 | 77.760 | 77.760 | 23,710 |
| 2024-10-30 | 79.600 | 79.760 | 79.600 | 79.760 | 79.760 | 5,624 |
| 2024-10-29 | 79.470 | 80.820 | 79.470 | 80.640 | 80.640 | 14,052 |
| 2024-10-28 | 78.780 | 79.200 | 78.520 | 78.700 | 78.700 | 11,000 |
| 2024-10-25 | 79.350 | 79.740 | 79.000 | 79.290 | 79.290 | 12,058 |
| 2024-10-24 | 82.800 | 82.800 | 79.000 | 79.000 | 79.000 | 10,146 |
| 2024-10-23 | 83.800 | 83.800 | 81.520 | 81.920 | 81.920 | 9,594 |
| 2024-10-22 | 83.160 | 83.930 | 82.950 | 83.790 | 83.790 | 14,136 |
| 2024-10-21 | 83.440 | 83.820 | 82.000 | 82.000 | 82.000 | 9,752 |
| 2024-10-18 | 79.150 | 85.270 | 79.150 | 85.270 | 85.270 | 16,208 |
| 2024-10-17 | 77.990 | 79.260 | 77.990 | 79.120 | 79.120 | 17,844 |
| 2024-10-16 | 78.060 | 78.690 | 77.200 | 77.440 | 77.440 | 485 |
| 2024-10-15 | 75.810 | 75.880 | 75.810 | 75.880 | 75.880 | 4,009 |
| 2024-10-14 | 74.060 | 74.490 | 73.920 | 74.490 | 74.490 | 42,016 |
| 2024-10-11 | 75.540 | 75.930 | 74.820 | 74.820 | 74.820 | 17,420 |
| 2024-10-10 | 72.630 | 73.620 | 72.630 | 73.430 | 73.430 | 8,142 |
| 2024-10-09 | 71.190 | 73.010 | 70.890 | 73.010 | 73.010 | 12,642 |
| 2024-10-08 | 70.900 | 70.980 | 70.700 | 70.980 | 70.980 | 6,380 |
| 2024-10-07 | 70.950 | 71.430 | 70.590 | 71.190 | 71.190 | 17,214 |
| 2024-10-04 | 72.210 | 72.210 | 71.850 | 71.850 | 71.850 | 6,302 |
| 2024-10-03 | 72.450 | 72.730 | 72.450 | 72.730 | 72.730 | 2,410 |
| 2024-10-02 | 72.520 | 73.220 | 72.360 | 73.160 | 73.160 | 16,014 |
| 2024-10-01 | 73.780 | 73.940 | 73.720 | 73.720 | 73.720 | 7,900 |
| 2024-09-30 | 72.100 | 72.520 | 72.100 | 72.520 | 72.520 | 4,100 |
| 2024-09-27 | 74.240 | 74.240 | 73.120 | 73.440 | 73.440 | 8,013 |
| 2024-09-26 | 76.000 | 76.000 | 75.210 | 75.210 | 75.210 | 15,513 |
| 2024-09-25 | 75.940 | 75.940 | 75.180 | 75.200 | 75.200 | 8,201 |
| 2024-09-24 | 74.980 | 75.420 | 74.690 | 75.420 | 75.420 | 13,737 |
| 2024-09-23 | 75.840 | 75.840 | 74.900 | 74.900 | 74.900 | 2,299 |
| 2024-09-20 | 73.710 | 74.820 | 73.570 | 74.760 | 74.760 | 43,624 |
| 2024-09-19 | 72.450 | 72.450 | 71.150 | 71.680 | 71.680 | 7,202 |
| 2024-09-18 | 73.080 | 73.920 | 70.030 | 71.170 | 71.170 | 9,665 |
| 2024-09-17 | 73.080 | 73.080 | 72.220 | 72.310 | 72.310 | 2,727 |
| 2024-09-16 | 73.920 | 73.920 | 72.840 | 73.360 | 73.360 | 5,403 |
| 2024-09-13 | 74.480 | 74.480 | 74.040 | 74.150 | 74.150 | 9,815 |
| 2024-09-12 | 71.490 | 73.850 | 71.490 | 73.780 | 73.780 | 20,601 |
| 2024-09-11 | 70.210 | 70.210 | 70.210 | 70.210 | 70.210 | 1 |
| 2024-09-10 | 68.320 | 70.100 | 68.320 | 70.100 | 70.100 | 4,171 |
| 2024-09-09 | 68.460 | 68.460 | 68.460 | 68.460 | 68.460 | 2,000 |
| 2024-09-06 | 67.970 | 67.970 | 67.550 | 67.550 | 67.550 | 4,099 |
| 2024-09-05 | 70.120 | 70.120 | 69.430 | 69.520 | 69.520 | 28,000 |
| 2024-09-04 | 69.790 | 69.790 | 69.790 | 69.790 | 69.790 | 3,868 |
| 2024-09-03 | 71.400 | 71.400 | 67.550 | 70.070 | 70.070 | 40,894 |
| 2024-08-30 | 73.520 | 73.520 | 73.520 | 73.520 | 73.520 | 2,000 |
| 2024-08-29 | 71.430 | 73.380 | 71.430 | 72.940 | 72.940 | 14,363 |
| 2024-08-28 | 70.910 | 71.120 | 70.550 | 71.120 | 71.120 | 4,792 |
| 2024-08-27 | 71.910 | 72.100 | 71.890 | 72.100 | 72.100 | 2,600 |
| 2024-08-26 | 72.590 | 72.590 | 71.470 | 72.030 | 72.030 | 433 |
| 2024-08-23 | 73.010 | 73.010 | 71.470 | 71.610 | 71.610 | 9,970 |
| 2024-08-22 | 73.010 | 73.010 | 71.540 | 72.380 | 72.380 | 8,878 |
| 2024-08-21 | 72.800 | 73.080 | 72.490 | 72.730 | 72.730 | 17,707 |
| 2024-08-20 | 72.240 | 72.240 | 71.800 | 71.890 | 71.890 | 12,100 |
| 2024-08-19 | 69.510 | 70.490 | 69.510 | 70.490 | 70.490 | 2,020 |
| 2024-08-16 | 69.370 | 69.860 | 69.000 | 69.860 | 69.860 | 8,015 |
| 2024-08-15 | 68.390 | 68.390 | 68.390 | 68.390 | 68.390 | 2,000 |
| 2024-08-14 | 67.830 | 67.900 | 67.060 | 67.060 | 67.060 | 7,215 |
| 2024-08-13 | 68.180 | 68.180 | 68.180 | 68.180 | 68.180 | 2,000 |
| 2024-08-12 | 67.620 | 68.110 | 67.620 | 68.110 | 68.110 | 80,000 |
| 2024-08-08 | 66.000 | 66.430 | 66.000 | 66.430 | 66.430 | 61 |
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.