Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 35.57 35.72 35.23 35.71 23,489,176 +0.98(+2.83%)
Jan 30, 2017 35.08 35.55 34.67 34.72 12,042,848 -0.12(-0.35%)
Jan 27, 2017 34.26 34.93 34.21 34.85 19,648,416 +0.68(+1.99%)
Jan 26, 2017 34.33 34.67 34.10 34.17 23,712,090 -1.02(-2.90%)
Jan 25, 2017 34.71 35.22 34.48 35.19 16,046,422 -0.31(-0.88%)
Jan 24, 2017 35.69 36.46 35.05 35.50 23,485,882 -0.36(-1.00%)
Jan 23, 2017 35.50 35.91 35.19 35.86 17,999,654 +0.88(+2.51%)
Jan 20, 2017 34.70 35.74 34.24 34.98 18,622,898 +0.34(+0.98%)
Jan 19, 2017 34.19 35.06 33.75 34.64 17,923,758 -0.04(-0.11%)
Jan 18, 2017 35.62 35.93 34.28 34.68 27,479,300 -1.15(-3.22%)
Jan 17, 2017 35.84 35.99 35.38 35.83 27,535,114 +1.18(+3.41%)
Jan 13, 2017 34.65 34.65 34.65 0 +0.09(+0.25%)
Jan 12, 2017 35.67 35.80 34.12 34.56 19,384,400 -0.22(-0.63%)
Jan 11, 2017 34.19 35.30 33.50 34.78 21,615,484 -0.01(-0.03%)
Jan 10, 2017 34.66 35.44 33.94 34.79 22,321,134 +0.80(+2.36%)
Jan 09, 2017 34.37 35.28 33.66 33.99 30,095,376 +0.53(+1.58%)
Jan 06, 2017 34.18 35.14 32.29 33.46 57,409,704 -1.61(-4.58%)
Jan 05, 2017 33.25 35.41 33.16 35.06 45,645,428 +2.74(+8.48%)
Jan 04, 2017 32.31 32.35 31.43 32.32 20,716,958 +0.53(+1.66%)
Jan 03, 2017 30.04 31.81 29.42 31.79 30,999,686 +1.98(+6.62%)
Dec 30, 2016 29.82 29.82 29.82 0 -1.82(-5.76%)
Dec 29, 2016 29.25 31.67 29.07 31.64 47,649,056 +2.67(+9.23%)
Dec 28, 2016 27.82 28.98 27.53 28.97 23,627,184 +0.94(+3.34%)
Dec 27, 2016 27.41 28.08 27.26 28.03 17,640,154 +0.98(+3.63%)
Dec 23, 2016 27.05 27.05 27.05 0 +0.37(+1.38%)
Dec 22, 2016 26.62 27.30 26.47 26.68 14,785,406 +0.05(+0.18%)
Dec 21, 2016 27.05 27.17 26.59 26.63 12,216,816 -0.31(-1.16%)
Dec 20, 2016 26.19 27.05 25.87 26.95 25,388,600 +0.08(+0.28%)
Dec 19, 2016 27.30 27.33 26.58 26.87 29,553,572 +0.07(+0.27%)
Dec 16, 2016 27.65 27.98 26.50 26.80 26,414,710 -0.41(-1.52%)
Dec 15, 2016 27.99 28.17 26.91 27.21 37,370,264 -1.67(-5.78%)
Dec 14, 2016 31.28 31.53 28.86 28.88 44,426,424 -1.97(-6.40%)
Dec 13, 2016 30.71 31.01 30.32 30.85 11,908,489 +0.14(+0.47%)
Dec 12, 2016 30.99 31.50 30.60 30.71 13,328,893 +0.04(+0.12%)
Dec 09, 2016 31.88 32.07 30.49 30.67 34,338,152 -1.62(-5.03%)
Dec 08, 2016 32.15 32.34 31.79 32.30 8,281,351 +0.05(+0.17%)
Dec 07, 2016 32.46 32.77 31.95 32.24 15,558,294 +0.46(+1.44%)
Dec 06, 2016 31.98 32.64 31.62 31.79 11,948,473 -0.15(-0.48%)
Dec 05, 2016 31.23 32.39 30.72 31.94 17,188,624 +0.12(+0.37%)
Dec 02, 2016 31.21 31.93 31.14 31.82 26,606,866 +1.09(+3.53%)
Dec 01, 2016 30.67 31.66 30.08 30.74 18,784,474 -0.06(-0.20%)
Nov 30, 2016 31.05 31.21 30.54 30.80 18,339,362 -0.60(-1.91%)
Nov 29, 2016 30.76 31.63 30.51 31.40 12,450,779 -0.18(-0.57%)
Nov 28, 2016 30.74 31.75 30.35 31.58 29,725,528 +1.25(+4.11%)
Nov 25, 2016 30.78 31.03 30.14 30.33 8,989,750 +0.04(+0.15%)
Nov 23, 2016 30.29 30.29 30.29 0 -1.79(-5.59%)
Nov 22, 2016 31.83 32.13 30.87 32.08 16,532,843 +0.44(+1.39%)
Nov 21, 2016 31.71 32.07 31.19 31.64 14,839,585 +0.66(+2.14%)
Nov 18, 2016 30.61 31.11 30.21 30.98 23,703,142 -0.03(-0.09%)
Nov 17, 2016 32.07 32.78 30.37 31.01 28,404,184 -0.90(-2.81%)
Nov 16, 2016 32.76 32.98 31.57 31.90 28,472,748 -1.18(-3.55%)
Nov 15, 2016 31.47 33.32 31.15 33.08 33,067,698 +1.71(+5.44%)
Nov 14, 2016 30.04 32.28 29.44 31.37 29,739,786 +0.65(+2.10%)
Nov 11, 2016 33.48 33.53 30.27 30.73 52,073,628 -2.70(-8.08%)
Nov 10, 2016 35.68 35.74 33.35 33.43 47,224,200 -2.68(-7.43%)
Nov 09, 2016 37.77 37.81 35.04 36.11 26,041,360 +0.81(+2.29%)
Nov 08, 2016 36.08 36.76 34.79 35.30 17,386,818 -0.42(-1.18%)
Nov 07, 2016 36.04 36.33 35.25 35.73 29,123,446 -1.59(-4.26%)
Nov 04, 2016 38.01 38.02 36.73 37.32 15,274,219 -0.69(-1.82%)
Nov 03, 2016 36.84 38.14 36.80 38.01 16,379,882 +0.98(+2.64%)
Nov 02, 2016 38.69 39.07 36.70 37.03 22,966,700 -0.69(-1.83%)
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.