Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Junior Gold Miners ETF (NY: GDXJ )

42.39 +0.40 (+0.95%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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%)
Nov 01, 2016 37.61 38.27 37.08 37.72 22,521,968 +1.21(+3.32%)
Oct 31, 2016 35.59 36.53 35.26 36.51 19,722,582 +0.96(+2.70%)
Oct 28, 2016 35.56 36.57 35.04 35.55 19,844,654 +0.00(+0.00%)
Oct 27, 2016 36.81 36.87 35.42 35.55 21,985,960 -1.08(-2.94%)
Oct 26, 2016 37.66 37.82 36.33 36.62 27,005,988 -0.99(-2.62%)
Oct 25, 2016 36.91 38.00 36.60 37.61 17,035,262 +1.12(+3.07%)
Oct 24, 2016 37.93 37.99 36.05 36.49 20,581,430 -1.04(-2.77%)
Oct 21, 2016 37.22 37.54 37.04 37.53 8,367,010 +0.07(+0.19%)
Oct 20, 2016 37.69 37.84 36.70 37.46 14,726,946 -0.25(-0.67%)
Oct 19, 2016 37.23 37.86 36.72 37.71 21,033,670 +1.28(+3.52%)
Oct 18, 2016 35.48 36.46 35.05 36.43 26,591,206 +1.69(+4.86%)
Oct 17, 2016 34.48 34.99 34.07 34.74 19,074,328 +0.57(+1.65%)
Oct 14, 2016 34.42 35.49 34.08 34.17 22,593,474 -0.96(-2.73%)
Oct 13, 2016 34.48 36.12 34.21 35.13 22,437,456 +0.76(+2.22%)
Oct 12, 2016 33.58 34.65 33.50 34.37 22,015,040 +0.89(+2.65%)
Oct 11, 2016 34.14 34.45 33.45 33.48 20,180,872 -1.19(-3.44%)
Oct 10, 2016 34.60 34.92 34.23 34.68 12,064,576 +0.49(+1.44%)
Oct 07, 2016 35.00 35.38 33.29 34.18 25,719,456 +0.57(+1.68%)
Oct 06, 2016 33.67 34.36 33.17 33.62 24,597,494 -1.52(-4.32%)
Oct 05, 2016 35.64 35.83 33.69 35.13 22,881,184 +0.31(+0.88%)
Oct 04, 2016 37.78 37.78 34.83 34.83 46,191,316 -4.24(-10.86%)
Oct 03, 2016 39.58 39.99 38.51 39.07 14,872,623 -0.67(-1.69%)
Sep 30, 2016 41.02 41.17 39.56 39.75 15,579,476 -0.50(-1.25%)
Sep 29, 2016 40.03 40.63 39.66 40.25 12,289,435 -0.39(-0.95%)
Sep 28, 2016 39.49 41.06 38.37 40.64 26,024,146 +1.27(+3.24%)
Sep 27, 2016 39.77 40.02 38.82 39.36 16,787,908 -0.91(-2.25%)
Sep 26, 2016 41.10 41.60 40.13 40.27 10,066,580 -0.49(-1.21%)
Sep 23, 2016 42.06 42.33 40.36 40.76 25,267,072 -1.53(-3.61%)
Sep 22, 2016 43.59 43.95 41.94 42.29 26,128,360 -0.83(-1.92%)
Sep 21, 2016 40.85 43.19 40.55 43.11 38,189,060 +3.20(+8.03%)
Sep 20, 2016 39.69 40.20 39.42 39.91 10,433,497 +0.04(+0.11%)
Sep 19, 2016 40.33 40.44 39.59 39.86 12,923,467 +0.45(+1.14%)
Sep 16, 2016 39.55 40.55 39.10 39.42 19,054,552 -0.84(-2.10%)
Sep 15, 2016 39.89 41.14 39.34 40.26 14,992,751 +0.10(+0.25%)
Sep 14, 2016 40.57 41.46 40.00 40.16 13,615,089 +0.14(+0.36%)
Sep 13, 2016 41.03 41.49 39.27 40.02 28,367,748 -1.75(-4.19%)
Sep 12, 2016 39.02 42.17 38.89 41.77 33,209,182 +1.88(+4.73%)
Sep 09, 2016 42.13 42.54 39.63 39.88 41,255,260 -3.04(-7.09%)
Sep 08, 2016 43.39 43.85 42.46 42.92 17,495,144 -0.83(-1.89%)
Sep 07, 2016 44.03 44.05 42.17 43.75 23,853,880 -0.56(-1.26%)
Sep 06, 2016 42.56 44.31 42.18 44.31 37,267,076 +2.73(+6.56%)
Sep 02, 2016 40.89 41.58 41.58 41.58 28,400,356 +2.32(+5.90%)
Sep 01, 2016 37.14 39.42 36.89 39.26 32,930,070 +1.79(+4.77%)
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%)
Aug 01, 2016 44.91 45.83 44.50 45.71 12,324,720 +0.77(+1.72%)
Jul 29, 2016 44.28 45.37 43.85 44.93 19,131,174 +1.73(+4.01%)
Jul 28, 2016 43.33 43.61 42.27 43.20 13,155,501 +0.20(+0.46%)
Jul 27, 2016 41.30 43.31 40.22 43.01 25,548,690 +2.31(+5.67%)
Jul 26, 2016 40.16 41.21 39.78 40.70 19,663,530 +1.44(+3.68%)
Jul 25, 2016 40.35 40.38 39.04 39.25 21,507,838 -1.84(-4.48%)
Jul 22, 2016 40.91 41.43 40.66 41.09 9,390,561 -0.48(-1.14%)
Jul 21, 2016 39.93 41.75 39.76 41.57 23,684,272 +2.14(+5.44%)
Jul 20, 2016 41.52 41.54 39.24 39.42 35,917,796 -3.34(-7.81%)
Jul 19, 2016 43.40 43.64 42.70 42.76 16,353,652 -0.97(-2.21%)
Jul 18, 2016 43.69 43.97 43.07 43.73 11,589,809 -0.02(-0.04%)
Jul 15, 2016 43.66 44.50 43.57 43.75 11,903,501 -0.86(-1.93%)
Jul 14, 2016 43.19 44.61 43.08 44.61 12,223,368 -0.13(-0.30%)
Jul 13, 2016 43.44 45.13 43.27 44.75 21,096,840 +1.97(+4.62%)
Jul 12, 2016 44.15 44.69 42.60 42.77 23,304,366 -1.86(-4.16%)
Jul 11, 2016 43.83 45.02 43.55 44.63 13,758,253 +0.29(+0.65%)
Jul 08, 2016 42.47 44.39 42.29 44.34 25,341,464 +2.06(+4.86%)
Jul 07, 2016 43.22 43.30 41.97 42.29 21,572,260 -1.58(-3.60%)
Jul 06, 2016 42.66 43.93 42.54 43.87 25,486,864 +1.92(+4.58%)
Jul 05, 2016 41.08 42.23 40.57 41.95 23,469,058 +1.22(+3.00%)
Jul 01, 2016 39.33 40.73 40.73 40.73 21,950,400 +2.49(+6.53%)
Jun 30, 2016 38.07 38.32 37.47 38.23 9,345,737 +0.49(+1.31%)
Jun 29, 2016 37.41 38.32 37.34 37.74 16,210,255 +0.94(+2.56%)
Jun 28, 2016 36.47 37.21 36.40 36.79 15,157,194 -0.70(-1.87%)
Jun 27, 2016 37.69 38.13 36.62 37.49 14,403,347 +0.02(+0.05%)
Jun 24, 2016 39.13 39.27 37.02 37.48 25,796,564 +1.78(+4.98%)
Jun 23, 2016 35.56 36.25 35.41 35.70 11,143,070 +0.03(+0.08%)
Jun 22, 2016 35.43 35.77 34.84 35.67 7,655,840 +0.31(+0.86%)
Jun 21, 2016 35.66 36.03 35.30 35.37 18,941,072 -1.18(-3.22%)
Jun 20, 2016 35.14 36.80 35.00 36.54 17,009,098 +0.37(+1.02%)
Jun 17, 2016 36.29 36.52 35.36 36.18 14,609,779 +0.48(+1.36%)
Jun 16, 2016 37.91 37.98 35.28 35.69 24,156,716 -1.03(-2.81%)
Jun 15, 2016 35.30 37.13 35.00 36.72 26,431,660 +1.48(+4.20%)
Jun 14, 2016 36.03 36.04 34.67 35.24 13,517,753 -0.71(-1.97%)
Jun 13, 2016 36.78 36.87 35.28 35.95 13,940,563 +0.13(+0.38%)
Jun 10, 2016 36.78 37.13 35.60 35.82 16,727,998 -0.61(-1.68%)
Jun 09, 2016 35.69 36.61 35.40 36.43 13,000,280 +0.62(+1.73%)
Jun 08, 2016 35.69 36.32 35.37 35.81 24,580,638 +1.60(+4.67%)
Jun 07, 2016 34.16 34.79 34.00 34.21 15,301,479 -0.46(-1.32%)
Jun 06, 2016 34.04 34.71 33.34 34.67 14,815,107 +0.60(+1.77%)
Jun 03, 2016 32.40 34.07 32.38 34.07 37,557,076 +3.73(+12.31%)
Jun 02, 2016 30.24 30.78 29.97 30.33 7,787,506 +0.04(+0.15%)
Jun 01, 2016 30.58 31.02 29.69 30.29 11,219,819 -0.04(-0.15%)
May 31, 2016 29.49 30.94 29.26 30.33 17,373,380 +0.82(+2.77%)
May 27, 2016 30.66 29.52 29.52 29.52 20,706,852 -1.50(-4.83%)
May 26, 2016 31.85 32.07 30.73 31.02 12,291,712 -0.26(-0.83%)
May 25, 2016 29.94 31.45 29.40 31.28 20,001,200 +1.13(+3.75%)
May 24, 2016 31.82 31.98 30.05 30.14 26,525,968 -2.34(-7.21%)
May 23, 2016 32.26 33.20 32.06 32.49 10,236,286 -0.59(-1.79%)
May 20, 2016 33.23 33.32 31.78 33.08 11,743,290 +0.31(+0.96%)
May 19, 2016 31.43 33.20 30.96 32.77 21,354,732 +0.40(+1.25%)
May 18, 2016 34.45 35.02 32.33 32.36 32,761,902 -2.82(-8.01%)
May 17, 2016 34.28 35.63 33.99 35.18 19,531,526 +1.01(+2.97%)
May 16, 2016 34.31 34.82 33.82 34.17 13,565,038 +0.80(+2.39%)
May 13, 2016 33.08 33.87 32.81 33.37 8,731,530 +0.28(+0.84%)
May 12, 2016 33.67 34.24 32.85 33.09 10,275,460 -0.48(-1.42%)
May 11, 2016 33.27 33.93 32.10 33.56 15,233,743 +1.13(+3.49%)
May 10, 2016 31.61 32.59 30.88 32.43 15,991,366 +1.11(+3.55%)
May 09, 2016 32.42 32.44 31.32 31.32 22,776,982 -2.52(-7.45%)
May 06, 2016 32.84 34.17 32.68 33.84 21,547,490 +1.75(+5.45%)
May 05, 2016 31.57 32.38 31.38 32.09 11,956,421 +1.03(+3.32%)
May 04, 2016 32.37 33.18 30.90 31.06 19,704,246 -1.98(-6.00%)
May 03, 2016 34.26 34.34 32.83 33.04 13,822,422 -1.01(-2.95%)
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.