Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	37.76	38.19	37.06	37.48	19,431,436	-0.93(-2.43%)
Aug 30, 2016	40.17	40.48	37.97	38.41	24,606,926	-2.23(-5.50%)
Aug 29, 2016	39.88	41.13	39.75	40.64	13,179,089	+0.10(+0.24%)
Aug 26, 2016	41.84	42.84	39.99	40.55	17,853,556	-0.31(-0.75%)
Aug 25, 2016	39.68	41.70	39.01	40.85	27,287,140	+1.25(+3.15%)
Aug 24, 2016	42.30	42.31	39.46	39.60	33,614,964	-3.34(-7.77%)
Aug 23, 2016	44.60	44.64	42.89	42.94	13,562,128	-1.02(-2.33%)
Aug 22, 2016	44.11	44.41	43.66	43.97	14,429,414	-1.00(-2.22%)
Aug 19, 2016	45.38	45.68	44.85	44.96	21,306,616	-1.44(-3.09%)
Aug 18, 2016	46.01	46.40	45.55	46.40	14,244,543	+0.91(+1.99%)
Aug 17, 2016	45.59	46.09	44.48	45.49	14,513,577	-0.56(-1.21%)
Aug 16, 2016	46.06	46.36	45.75	46.05	8,749,426	+0.26(+0.57%)
Aug 15, 2016	45.99	46.39	45.57	45.79	6,667,890	-0.05(-0.12%)
Aug 12, 2016	47.03	47.03	45.53	45.84	9,263,120	+0.05(+0.12%)
Aug 11, 2016	46.36	47.12	45.79	45.79	12,945,666	-0.49(-1.07%)
Aug 10, 2016	46.81	46.99	45.72	46.28	14,757,463	+0.77(+1.70%)
Aug 09, 2016	45.22	45.94	45.05	45.51	10,509,655	+0.43(+0.96%)
Aug 08, 2016	44.32	45.63	44.25	45.08	12,646,471	+0.74(+1.66%)
Aug 05, 2016	44.44	44.78	43.90	44.34	18,640,098	-1.56(-3.40%)
Aug 04, 2016	45.68	46.36	45.59	45.90	11,882,651	+0.63(+1.39%)
Aug 03, 2016	45.45	45.50	44.62	45.28	9,155,523	-0.36(-0.79%)
Aug 02, 2016	46.26	46.53	45.45	45.63	9,137,149	-0.07(-0.16%)

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.

Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Sections

Services

The Punxsutawney Spirit