Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.78 +0.89 (+2.35%)
Streaming Delayed Price Updated: 1:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 29.88 30.08 29.65 29.67 5,755,118 -0.13(-0.44%)
Feb 27, 2018 30.41 30.46 29.60 29.80 25,053,658 -0.90(-2.93%)
Feb 26, 2018 30.51 30.74 30.35 30.70 10,379,349 +0.53(+1.76%)
Feb 23, 2018 29.86 30.31 29.76 30.17 7,392,603 +0.35(+1.17%)
Feb 22, 2018 29.79 29.82 7,556,978 -0.01(-0.03%)
Feb 21, 2018 30.25 30.95 29.82 29.83 11,568,616 -0.05(-0.16%)
Feb 20, 2018 30.34 30.57 29.75 29.88 18,354,250 -0.86(-2.80%)
Feb 16, 2018 30.74 30.74 30.74 0 -0.98(-3.10%)
Feb 15, 2018 31.72 31.85 31.30 31.72 7,898,308 +0.09(+0.30%)
Feb 14, 2018 30.16 31.78 29.91 31.63 27,083,968 +1.40(+4.63%)
Feb 13, 2018 30.07 30.37 29.82 30.23 8,312,140 +0.26(+0.88%)
Feb 12, 2018 29.19 30.32 29.00 29.96 27,704,634 +1.00(+3.46%)
Feb 09, 2018 29.63 29.64 28.25 28.96 27,183,092 -0.66(-2.23%)
Feb 08, 2018 29.56 30.09 29.39 29.62 12,486,630 +0.08(+0.26%)
Feb 07, 2018 29.59 30.02 29.40 29.55 15,483,783 -0.25(-0.83%)
Feb 06, 2018 30.22 30.45 29.76 29.79 21,628,174 -0.86(-2.81%)
Feb 05, 2018 30.62 30.75 30.23 30.65 7,755,451 +0.12(+0.40%)
Feb 02, 2018 31.21 31.26 30.37 30.53 26,782,834 -1.27(-3.98%)
Feb 01, 2018 31.54 31.73 31.34 31.80 10,469,652 -0.05(-0.15%)
Jan 31, 2018 31.77 32.05 30.95 31.84 20,985,854 +0.53(+1.69%)
Jan 30, 2018 32.07 32.14 31.21 31.31 15,805,639 -0.43(-1.34%)
Jan 29, 2018 32.60 32.60 31.60 31.74 21,094,998 -1.15(-3.51%)
Jan 26, 2018 32.85 33.19 32.71 32.89 7,655,603 +0.26(+0.78%)
Jan 25, 2018 33.93 33.98 32.52 32.64 28,726,306 -1.15(-3.41%)
Jan 24, 2018 33.74 34.11 33.59 33.79 17,049,722 +0.67(+2.03%)
Jan 23, 2018 32.38 33.23 32.12 33.12 13,111,828 +0.49(+1.51%)
Jan 22, 2018 32.60 32.85 32.37 32.63 5,917,633 +0.10(+0.32%)
Jan 19, 2018 32.64 32.82 32.51 32.52 7,282,476 +0.11(+0.35%)
Jan 18, 2018 33.14 33.19 32.33 32.41 15,825,051 -0.62(-1.89%)
Jan 17, 2018 33.40 33.80 33.00 33.03 14,883,244 -0.60(-1.77%)
Jan 16, 2018 33.18 33.72 33.00 33.63 13,481,381 +0.60(+1.80%)
Jan 12, 2018 33.03 33.03 33.03 0 +0.93(+2.89%)
Jan 11, 2018 32.05 32.21 31.97 32.11 12,639,166 +0.26(+0.83%)
Jan 10, 2018 31.84 14,266,433 +0.39(+1.23%)
Jan 09, 2018 31.77 31.77 31.38 31.46 12,177,381 -0.64(-2.00%)
Jan 08, 2018 32.52 32.54 32.00 32.10 14,088,699 -0.50(-1.54%)
Jan 05, 2018 32.58 32.87 32.51 32.60 8,416,410 -0.28(-0.86%)
Jan 04, 2018 32.65 32.92 32.33 32.88 8,565,401 +0.23(+0.69%)
Jan 03, 2018 33.13 33.21 32.16 32.66 14,505,999 -0.57(-1.71%)
Jan 02, 2018 32.62 33.25 32.60 33.22 14,859,558 +0.95(+2.96%)
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%)
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.