Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.76 +0.87 (+2.30%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 32.27 32.27 32.27 0 -0.11(-0.35%)
Dec 28, 2017 32.44 32.58 32.06 32.38 6,831,338 -0.01(-0.03%)
Dec 27, 2017 32.52 32.55 32.05 32.39 12,083,175 -0.04(-0.12%)
Dec 26, 2017 31.91 32.47 31.78 32.43 16,290,031 +0.73(+2.30%)
Dec 22, 2017 31.44 31.83 31.28 31.70 11,936,069 +0.43(+1.39%)
Dec 21, 2017 30.89 31.46 30.88 31.27 8,668,442 +0.33(+1.07%)
Dec 20, 2017 30.46 31.10 30.43 30.94 15,105,081 +0.58(+1.90%)
Dec 19, 2017 30.24 30.48 30.08 30.36 8,403,852 +0.12(+0.41%)
Dec 18, 2017 29.97 30.33 29.95 30.24 11,596,248 +0.50(+1.69%)
Dec 15, 2017 29.98 30.06 29.63 29.73 7,981,273 -0.08(-0.25%)
Dec 14, 2017 29.78 29.91 29.32 29.81 10,885,491 -0.04(-0.13%)
Dec 13, 2017 28.74 30.12 28.72 29.85 26,397,480 +1.10(+3.81%)
Dec 12, 2017 28.58 28.77 28.51 28.75 4,888,464 +0.06(+0.20%)
Dec 11, 2017 28.68 29.08 28.54 28.69 6,441,448 +0.03(+0.10%)
Dec 08, 2017 28.51 28.80 28.46 28.67 9,489,595 +0.27(+0.97%)
Dec 07, 2017 28.36 28.64 28.20 28.39 12,635,721 -0.37(-1.28%)
Dec 06, 2017 28.92 29.16 28.63 28.76 15,807,566 -0.41(-1.39%)
Dec 05, 2017 29.46 29.46 28.86 29.17 11,575,898 -0.42(-1.41%)
Dec 04, 2017 29.82 29.83 29.54 29.58 9,447,537 -0.43(-1.42%)
Dec 01, 2017 29.90 30.44 29.86 30.01 14,960,960 +0.09(+0.32%)
Nov 30, 2017 29.88 30.19 29.70 29.91 7,837,827 -0.06(-0.19%)
Nov 29, 2017 30.24 30.33 29.92 29.97 11,532,392 -0.56(-1.83%)
Nov 28, 2017 30.75 30.76 30.42 30.53 5,300,762 -0.22(-0.71%)
Nov 27, 2017 30.89 30.53 30.75 13,069,375 +0.33(+1.09%)
Nov 24, 2017 30.70 30.82 30.40 30.41 5,300,504 -0.27(-0.89%)
Nov 22, 2017 30.46 30.80 30.43 30.69 13,470,905 +0.47(+1.56%)
Nov 21, 2017 30.17 30.49 30.14 30.22 9,447,051 +0.18(+0.60%)
Nov 20, 2017 30.31 30.35 29.89 30.04 15,490,126 -0.59(-1.91%)
Nov 17, 2017 30.26 30.75 30.20 30.62 10,609,941 +0.46(+1.54%)
Nov 16, 2017 29.95 30.21 29.95 30.16 10,353,033 +0.03(+0.09%)
Nov 15, 2017 30.05 30.17 29.83 30.13 9,313,225 +0.20(+0.66%)
Nov 14, 2017 29.97 30.22 29.80 29.93 8,943,535 -0.21(-0.69%)
Nov 13, 2017 30.42 30.49 30.08 30.14 10,869,312 -0.21(-0.69%)
Nov 10, 2017 30.75 30.84 30.27 30.35 8,862,499 -0.46(-1.50%)
Nov 09, 2017 30.96 31.08 30.61 30.81 6,966,480 -0.10(-0.34%)
Nov 08, 2017 30.95 31.21 30.87 30.92 7,747,474 +0.20(+0.65%)
Nov 07, 2017 30.84 30.92 30.46 30.72 7,784,648 -0.28(-0.91%)
Nov 06, 2017 30.37 31.18 30.34 31.00 15,140,373 +0.64(+2.12%)
Nov 03, 2017 30.76 30.79 30.14 30.36 11,484,172 -0.28(-0.93%)
Nov 02, 2017 30.45 30.92 30.45 30.64 11,255,834 +0.28(+0.93%)
Nov 01, 2017 30.41 30.88 30.24 30.36 9,063,809 +0.12(+0.41%)
Oct 31, 2017 30.43 30.44 30.16 30.23 10,413,482 -0.45(-1.48%)
Oct 30, 2017 30.91 30.25 30.69 12,791,386 +0.35(+1.15%)
Oct 27, 2017 30.06 30.51 29.88 30.34 9,982,266 +0.18(+0.60%)
Oct 26, 2017 30.67 30.71 30.01 30.16 16,128,253 -0.45(-1.48%)
Oct 25, 2017 30.89 30.92 30.54 30.61 9,584,559 -0.27(-0.89%)
Oct 24, 2017 31.09 31.26 30.81 30.89 9,762,828 -0.36(-1.15%)
Oct 23, 2017 31.26 31.47 30.94 31.25 9,991,799 -0.20(-0.63%)
Oct 20, 2017 31.70 31.78 31.38 31.44 10,053,528 -0.51(-1.60%)
Oct 19, 2017 31.91 32.12 31.81 31.95 6,938,589 +0.23(+0.71%)
Oct 18, 2017 31.96 32.07 31.73 31.73 6,859,302 -0.29(-0.92%)
Oct 17, 2017 31.85 32.10 31.66 32.02 7,392,264 -0.07(-0.21%)
Oct 16, 2017 32.61 32.76 31.85 32.09 14,098,195 -0.63(-1.94%)
Oct 13, 2017 33.02 33.04 32.51 32.72 3,972,375 -0.03(-0.09%)
Oct 12, 2017 32.93 32.97 32.62 32.75 7,803,415 -0.26(-0.77%)
Oct 11, 2017 32.80 33.04 32.13 33.00 14,520,634 +0.38(+1.16%)
Oct 10, 2017 33.21 33.25 32.52 32.63 14,066,767 -0.43(-1.29%)
Oct 09, 2017 32.84 33.13 32.64 33.05 7,165,639 +0.36(+1.10%)
Oct 06, 2017 31.95 32.71 31.68 32.69 17,471,382 +0.76(+2.37%)
Oct 05, 2017 32.39 32.45 31.89 31.94 9,838,910 -0.50(-1.54%)
Oct 04, 2017 32.36 32.48 32.15 32.44 8,043,557 +0.26(+0.82%)
Oct 03, 2017 31.84 32.33 31.79 32.17 9,888,282 +0.42(+1.31%)
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.