Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.55 +0.66 (+1.73%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 31.01 31.35 30.98 31.31 12,082,374 +0.65(+2.11%)
Jan 30, 2019 30.17 31.11 30.07 30.67 15,990,976 +0.31(+1.03%)
Jan 29, 2019 30.03 30.36 29.75 30.35 21,325,140 +0.64(+2.14%)
Jan 28, 2019 29.18 29.77 29.17 29.72 17,106,066 +0.65(+2.22%)
Jan 25, 2019 28.48 29.20 28.48 29.07 19,771,824 +0.99(+3.52%)
Jan 24, 2019 27.96 28.25 27.96 28.08 6,198,585 -0.10(-0.34%)
Jan 23, 2019 27.86 28.36 27.80 28.18 4,637,911 +0.13(+0.47%)
Jan 22, 2019 27.98 28.20 27.80 28.05 14,414,515 +0.18(+0.65%)
Jan 18, 2019 28.40 28.52 27.79 27.87 18,298,456 -0.89(-3.11%)
Jan 17, 2019 28.52 28.90 28.47 28.76 8,290,662 +0.08(+0.26%)
Jan 16, 2019 28.57 28.85 28.49 28.68 5,953,023 +0.09(+0.30%)
Jan 15, 2019 29.19 29.33 28.48 28.60 11,926,256 -0.52(-1.79%)
Jan 14, 2019 29.36 29.48 28.96 29.12 11,731,032 -0.04(-0.13%)
Jan 11, 2019 29.30 29.46 29.09 29.16 4,688,711 -0.01(-0.03%)
Jan 10, 2019 29.84 29.89 29.17 29.17 18,740,812 -0.70(-2.35%)
Jan 09, 2019 29.43 30.00 29.43 29.87 8,917,933 +0.36(+1.22%)
Jan 08, 2019 28.88 29.56 28.73 29.51 8,573,373 +0.23(+0.78%)
Jan 07, 2019 29.93 29.96 29.23 29.28 10,152,937 -0.44(-1.47%)
Jan 04, 2019 29.32 29.83 29.26 29.72 17,602,928 -0.16(-0.54%)
Jan 03, 2019 29.22 30.00 29.13 29.88 17,167,722 +1.06(+3.69%)
Jan 02, 2019 28.63 29.05 28.45 28.82 7,945,873 +0.10(+0.36%)
Dec 31, 2018 28.25 28.83 27.90 28.71 15,534,658 +0.74(+2.65%)
Dec 28, 2018 28.23 28.41 27.96 27.97 7,939,211 -0.29(-1.01%)
Dec 27, 2018 28.08 28.33 27.88 28.26 11,656,341 +0.46(+1.64%)
Dec 26, 2018 28.70 28.78 27.55 27.80 20,264,274 -0.59(-2.08%)
Dec 24, 2018 27.85 28.41 27.85 28.39 15,391,616 +0.89(+3.25%)
Dec 21, 2018 27.62 27.77 27.03 27.50 13,666,794 -0.15(-0.55%)
Dec 20, 2018 27.66 27.88 27.30 27.65 31,819,450 +1.13(+4.25%)
Dec 19, 2018 28.07 28.64 26.50 26.52 32,293,946 -1.33(-4.79%)
Dec 18, 2018 27.22 27.95 27.09 27.85 14,905,725 +0.67(+2.47%)
Dec 17, 2018 26.46 27.25 26.45 27.18 19,345,108 +0.93(+3.53%)
Dec 14, 2018 26.35 26.53 26.09 26.26 12,673,794 -0.53(-1.98%)
Dec 13, 2018 26.72 26.84 26.61 26.79 12,252,574 -0.04(-0.14%)
Dec 12, 2018 26.38 26.91 26.38 26.82 19,030,452 +0.40(+1.50%)
Dec 11, 2018 26.39 26.68 26.20 26.43 7,660,654 +0.18(+0.68%)
Dec 10, 2018 26.36 26.79 26.08 26.25 12,257,103 -0.26(-1.00%)
Dec 07, 2018 25.88 26.70 25.85 26.51 23,970,590 +0.78(+3.01%)
Dec 06, 2018 25.81 25.99 25.54 25.74 10,359,003 +0.06(+0.22%)
Dec 04, 2018 25.93 26.00 25.54 25.68 7,971,969 +0.09(+0.33%)
Dec 03, 2018 25.69 25.82 25.34 25.59 9,115,185 +0.45(+1.81%)
Nov 30, 2018 25.29 25.40 24.93 25.14 8,564,695 -0.25(-0.97%)
Nov 29, 2018 25.89 25.92 25.36 25.39 8,920,541 -0.31(-1.21%)
Nov 28, 2018 24.88 26.00 24.88 25.70 18,646,022 +0.67(+2.68%)
Nov 27, 2018 25.48 25.58 24.88 25.03 13,620,744 -0.49(-1.93%)
Nov 26, 2018 25.92 26.13 25.46 25.52 8,178,590 -0.26(-1.03%)
Nov 23, 2018 26.31 26.40 25.48 25.78 12,123,164 -0.78(-2.95%)
Nov 21, 2018 26.57 26.57 26.57 0 +0.71(+2.74%)
Nov 20, 2018 26.26 26.26 25.45 25.86 11,352,211 -0.24(-0.91%)
Nov 19, 2018 26.03 26.44 26.01 26.09 7,763,120 +0.09(+0.33%)
Nov 16, 2018 26.03 26.18 25.88 26.01 12,825,783 +0.37(+1.44%)
Nov 15, 2018 25.29 25.74 25.29 25.64 12,484,896 +0.45(+1.80%)
Nov 14, 2018 24.68 25.46 24.66 25.19 21,749,448 +0.44(+1.80%)
Nov 13, 2018 25.17 25.24 24.62 24.74 15,291,579 -0.36(-1.43%)
Nov 12, 2018 25.49 25.59 25.01 25.10 25,214,552 -0.55(-2.14%)
Nov 09, 2018 25.66 25.81 25.50 25.65 12,012,213 -0.39(-1.49%)
Nov 08, 2018 26.07 26.39 25.95 26.04 11,670,708 -0.12(-0.47%)
Nov 07, 2018 26.66 26.69 26.16 26.16 13,610,120 -0.24(-0.90%)
Nov 06, 2018 26.76 26.87 26.30 26.40 9,878,288 -0.34(-1.27%)
Nov 05, 2018 26.53 26.96 26.45 26.74 8,548,241 +0.21(+0.78%)
Nov 02, 2018 26.53 26.79 26.38 26.53 17,125,794 -0.08(-0.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.