Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.82 +0.93 (+2.45%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 30.01 31.07 29.99 30.46 24,754,344 +0.51(+1.70%)
Apr 27, 2017 30.46 30.55 29.70 29.95 26,445,576 -0.54(-1.77%)
Apr 26, 2017 30.40 31.07 29.53 30.49 36,806,708 +0.02(+0.06%)
Apr 25, 2017 31.31 31.35 29.89 30.47 47,912,660 -1.38(-4.33%)
Apr 24, 2017 31.92 32.22 31.78 31.85 19,608,856 -0.79(-2.43%)
Apr 21, 2017 32.73 33.02 32.51 32.64 12,107,644 +0.02(+0.06%)
Apr 20, 2017 32.66 33.14 32.45 32.63 16,756,828 -0.18(-0.55%)
Apr 19, 2017 33.50 33.64 32.04 32.81 38,781,788 -1.10(-3.23%)
Apr 18, 2017 34.01 34.30 33.47 33.90 15,022,585 -0.26(-0.75%)
Apr 17, 2017 34.67 34.80 33.49 34.16 30,650,776 -0.53(-1.53%)
Apr 13, 2017 35.39 35.51 34.62 34.69 39,209,760 -1.27(-3.52%)
Apr 12, 2017 35.40 35.97 35.06 35.95 16,522,410 +0.51(+1.44%)
Apr 11, 2017 35.15 35.65 34.84 35.44 23,922,664 +0.68(+1.96%)
Apr 10, 2017 34.41 34.82 34.13 34.76 10,230,939 +0.21(+0.60%)
Apr 07, 2017 35.36 35.48 34.10 34.55 15,967,291 -0.14(-0.41%)
Apr 06, 2017 34.67 34.89 34.34 34.70 11,205,180 -0.18(-0.51%)
Apr 05, 2017 34.43 35.09 33.88 34.88 20,187,152 -0.12(-0.35%)
Apr 04, 2017 34.96 35.05 34.52 35.00 10,490,523 +0.38(+1.09%)
Apr 03, 2017 34.10 34.80 34.04 34.62 16,193,027 +0.61(+1.81%)
Mar 31, 2017 33.85 34.74 33.70 34.01 17,844,006 +0.26(+0.78%)
Mar 30, 2017 33.72 34.11 33.54 33.74 15,230,705 -0.43(-1.24%)
Mar 29, 2017 33.73 34.49 33.58 34.17 12,569,606 +0.29(+0.86%)
Mar 28, 2017 34.84 34.91 33.25 33.87 29,784,214 -1.04(-2.98%)
Mar 27, 2017 35.16 35.21 34.39 34.91 24,285,584 +0.70(+2.04%)
Mar 24, 2017 34.25 34.78 33.95 34.21 11,862,935 -0.06(-0.17%)
Mar 23, 2017 35.25 35.39 33.78 34.27 23,296,640 -0.76(-2.16%)
Mar 22, 2017 35.87 35.87 34.90 35.03 14,527,977 -0.38(-1.07%)
Mar 21, 2017 35.42 36.12 35.18 35.40 24,432,512 +0.36(+1.02%)
Mar 20, 2017 34.50 35.24 34.11 35.05 21,367,418 +0.76(+2.21%)
Mar 17, 2017 35.43 35.65 33.72 34.29 31,457,598 -1.11(-3.12%)
Mar 16, 2017 36.41 36.45 34.96 35.40 20,684,370 -0.43(-1.21%)
Mar 15, 2017 32.47 36.03 32.09 35.83 68,566,720 +3.70(+11.53%)
Mar 14, 2017 34.06 34.29 31.94 32.12 42,553,896 -2.04(-5.98%)
Mar 13, 2017 32.99 34.36 32.80 34.17 36,818,900 +1.38(+4.21%)
Mar 10, 2017 31.41 32.96 31.19 32.79 31,670,702 +1.62(+5.18%)
Mar 09, 2017 31.66 31.99 31.07 31.17 11,279,368 -0.32(-1.02%)
Mar 08, 2017 31.27 32.17 31.24 31.49 12,818,343 -0.37(-1.16%)
Mar 07, 2017 31.16 32.58 30.87 31.86 28,958,758 +0.27(+0.87%)
Mar 06, 2017 33.07 33.18 31.09 31.59 51,205,752 -1.99(-5.94%)
Mar 03, 2017 32.64 33.95 31.75 33.58 41,012,756 +0.95(+2.90%)
Mar 02, 2017 34.57 34.98 32.48 32.64 51,078,308 -2.93(-8.24%)
Mar 01, 2017 33.84 35.58 33.74 35.57 26,306,470 +0.66(+1.90%)
Feb 28, 2017 35.25 35.74 34.34 34.90 26,867,758 +0.64(+1.88%)
Feb 27, 2017 37.81 38.45 34.10 34.26 64,923,748 -3.63(-9.58%)
Feb 24, 2017 39.29 39.32 37.79 37.89 16,380,032 -0.78(-2.03%)
Feb 23, 2017 39.27 39.38 38.65 38.67 15,664,131 +0.18(+0.47%)
Feb 22, 2017 38.56 38.84 37.34 38.50 18,636,152 -0.06(-0.15%)
Feb 21, 2017 38.40 39.10 37.64 38.55 14,077,753 -0.43(-1.12%)
Feb 17, 2017 38.99 38.99 38.99 0 -0.82(-2.07%)
Feb 16, 2017 39.57 40.06 39.40 39.81 17,657,062 +0.59(+1.49%)
Feb 15, 2017 38.91 39.48 38.67 39.22 11,367,333 -0.27(-0.69%)
Feb 14, 2017 39.56 39.74 38.46 39.50 18,421,052 +0.49(+1.26%)
Feb 13, 2017 39.09 39.45 38.82 39.01 15,762,196 -0.51(-1.29%)
Feb 10, 2017 38.18 40.33 38.05 39.52 29,074,558 +0.88(+2.28%)
Feb 09, 2017 39.88 40.06 38.58 38.64 30,969,890 -1.24(-3.10%)
Feb 08, 2017 40.31 40.65 39.36 39.88 15,603,787 +0.26(+0.67%)
Feb 07, 2017 39.41 40.49 39.11 39.61 19,646,394 -0.36(-0.90%)
Feb 06, 2017 37.78 39.97 37.50 39.97 39,603,176 +2.86(+7.72%)
Feb 03, 2017 36.68 37.14 36.60 37.11 11,495,100 +0.32(+0.87%)
Feb 02, 2017 36.93 37.07 36.41 36.78 15,918,615 +0.80(+2.23%)
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.