Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 29.81 30.05 29.34 29.71 11,984,828 -0.05(-0.16%)
May 30, 2017 29.79 30.01 29.72 29.75 19,992,970 -0.42(-1.38%)
May 26, 2017 30.53 30.57 30.14 30.17 10,503,821 +0.17(+0.57%)
May 25, 2017 30.02 30.31 29.68 30.00 19,792,998 -0.44(-1.46%)
May 24, 2017 29.87 30.63 29.19 30.44 23,455,224 +0.28(+0.94%)
May 23, 2017 31.44 31.44 30.09 30.16 25,556,184 -1.15(-3.68%)
May 22, 2017 31.06 31.47 31.02 31.31 12,614,255 +0.49(+1.59%)
May 19, 2017 31.09 31.17 30.67 30.82 8,686,514 +0.04(+0.12%)
May 18, 2017 31.65 31.65 30.68 30.78 31,403,370 -1.15(-3.61%)
May 17, 2017 31.92 32.30 31.42 31.94 25,700,612 +0.77(+2.46%)
May 16, 2017 31.07 31.33 30.86 31.17 11,000,469 +0.21(+0.67%)
May 15, 2017 31.45 31.45 30.23 30.96 16,371,226 +0.21(+0.68%)
May 12, 2017 30.80 31.19 30.56 30.75 16,766,603 +0.43(+1.40%)
May 11, 2017 29.46 30.35 29.40 30.33 25,786,648 +1.09(+3.72%)
May 10, 2017 28.98 29.54 28.97 29.24 21,350,804 +0.69(+2.42%)
May 09, 2017 28.31 28.66 28.10 28.55 12,233,157 -0.09(-0.33%)
May 08, 2017 28.76 28.76 28.06 28.65 10,874,743 +0.04(+0.13%)
May 05, 2017 28.08 29.00 28.08 28.61 21,635,488 +0.59(+2.09%)
May 04, 2017 28.49 28.71 27.72 28.02 31,826,716 -0.99(-3.42%)
May 03, 2017 29.42 30.18 29.02 29.02 21,800,176 -0.44(-1.51%)
May 02, 2017 29.41 29.97 29.31 29.46 13,174,299 -0.15(-0.51%)
May 01, 2017 30.24 30.40 29.15 29.61 36,285,888 -0.85(-2.79%)
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%)
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.