Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.49 +0.60 (+1.58%)
Streaming Delayed Price Updated: 12:08 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 27.45 28.23 27.45 28.06 24,649,994 +0.98(+3.61%)
May 30, 2019 26.57 27.15 26.43 27.08 13,453,462 +0.51(+1.93%)
May 29, 2019 26.68 26.76 26.48 26.56 11,874,836 -0.08(-0.29%)
May 28, 2019 26.51 26.73 26.41 26.64 5,870,014 -0.14(-0.53%)
May 24, 2019 26.70 26.86 26.58 26.78 5,722,530 +0.12(+0.46%)
May 23, 2019 26.82 27.18 26.55 26.66 11,957,410 +0.10(+0.39%)
May 22, 2019 27.14 27.14 26.41 26.55 14,346,408 -0.58(-2.14%)
May 21, 2019 26.93 27.18 26.80 27.13 4,893,188 +0.09(+0.35%)
May 20, 2019 27.22 27.30 27.03 27.04 6,512,800 -0.27(-0.97%)
May 17, 2019 26.99 27.35 26.87 27.30 10,248,727 +0.19(+0.70%)
May 16, 2019 27.37 27.37 26.96 27.11 13,857,609 -0.39(-1.42%)
May 15, 2019 27.65 27.80 27.45 27.50 4,602,451 -0.09(-0.34%)
May 14, 2019 27.80 27.86 27.28 27.60 15,465,049 -0.20(-0.72%)
May 13, 2019 27.49 27.88 27.16 27.80 25,909,110 +0.84(+3.10%)
May 10, 2019 27.27 27.32 26.93 26.96 7,265,576 -0.15(-0.56%)
May 09, 2019 27.14 27.50 27.08 27.11 14,305,484 -0.09(-0.31%)
May 08, 2019 27.84 28.01 27.12 27.20 12,463,114 -0.45(-1.62%)
May 07, 2019 27.16 27.74 26.92 27.65 15,185,611 +0.58(+2.14%)
May 06, 2019 26.91 27.30 26.89 27.07 9,684,069 +0.08(+0.28%)
May 03, 2019 27.04 27.42 26.91 26.99 17,146,330 +0.22(+0.82%)
May 02, 2019 26.95 27.10 26.64 26.77 15,088,199 -0.60(-2.19%)
May 01, 2019 27.78 28.15 27.14 27.37 18,657,720 -0.49(-1.77%)
Apr 30, 2019 27.87 28.18 27.81 27.87 6,051,017 +0.01(+0.03%)
Apr 29, 2019 28.38 28.43 27.73 27.86 17,196,896 -0.76(-2.66%)
Apr 26, 2019 28.05 28.76 28.05 28.62 17,196,432 +0.89(+3.22%)
Apr 25, 2019 27.96 28.24 27.62 27.72 11,012,031 -0.12(-0.44%)
Apr 24, 2019 27.41 28.12 27.26 27.85 21,447,650 +0.47(+1.74%)
Apr 23, 2019 27.27 27.55 27.18 27.37 11,327,259 -0.14(-0.52%)
Apr 22, 2019 28.17 28.21 27.45 27.51 14,407,188 -0.58(-2.06%)
Apr 18, 2019 28.61 28.78 28.00 28.09 21,301,396 -0.58(-2.02%)
Apr 17, 2019 28.74 28.93 28.48 28.67 8,696,539 -0.10(-0.36%)
Apr 16, 2019 28.98 29.07 28.76 28.78 14,460,230 -0.61(-2.07%)
Apr 15, 2019 29.23 29.58 29.07 29.39 9,817,662 -0.19(-0.64%)
Apr 12, 2019 29.78 29.95 29.56 29.58 8,349,813 -0.16(-0.54%)
Apr 11, 2019 30.00 30.20 29.63 29.74 15,949,058 -0.71(-2.34%)
Apr 10, 2019 30.79 30.96 30.40 30.45 11,766,239 -0.41(-1.32%)
Apr 09, 2019 30.82 30.92 30.66 30.86 13,229,058 +0.19(+0.62%)
Apr 08, 2019 30.56 30.73 30.37 30.67 13,603,797 +0.47(+1.54%)
Apr 05, 2019 30.11 30.21 29.82 30.20 7,935,948 +0.08(+0.25%)
Apr 04, 2019 29.12 30.25 29.04 30.13 13,667,966 +0.61(+2.06%)
Apr 03, 2019 29.44 29.66 29.35 29.52 9,035,352 +0.05(+0.16%)
Apr 02, 2019 29.36 29.57 29.29 29.47 8,167,321 +0.15(+0.52%)
Apr 01, 2019 30.21 30.26 29.17 29.32 18,859,498 -0.83(-2.74%)
Mar 29, 2019 30.47 30.54 30.13 30.15 13,253,245 +0.02(+0.06%)
Mar 28, 2019 30.69 30.74 30.12 30.13 22,244,892 -1.11(-3.56%)
Mar 27, 2019 31.67 31.85 31.18 31.24 14,931,746 -0.56(-1.76%)
Mar 26, 2019 31.68 31.89 31.45 31.80 9,467,657 -0.01(-0.03%)
Mar 25, 2019 31.39 31.91 31.22 31.81 14,732,181 +0.71(+2.29%)
Mar 22, 2019 31.07 31.48 30.93 31.10 19,943,390 -0.36(-1.15%)
Mar 21, 2019 31.53 31.63 30.87 31.46 14,030,799 +0.02(+0.06%)
Mar 20, 2019 30.74 31.56 30.32 31.44 18,319,656 +0.82(+2.67%)
Mar 19, 2019 30.84 30.87 30.56 30.62 8,117,454 +0.22(+0.72%)
Mar 18, 2019 30.89 30.94 30.27 30.40 8,814,906 -0.31(-1.02%)
Mar 15, 2019 30.73 30.99 30.41 30.72 12,001,021 +0.22(+0.72%)
Mar 14, 2019 30.72 30.85 30.44 30.50 17,471,816 -0.84(-2.67%)
Mar 13, 2019 31.24 31.52 31.00 31.33 9,819,962 +0.29(+0.95%)
Mar 12, 2019 30.55 31.10 30.55 31.04 18,314,948 +0.63(+2.06%)
Mar 11, 2019 30.73 30.75 29.98 30.41 18,216,002 -0.28(-0.90%)
Mar 08, 2019 30.16 30.81 29.90 30.69 21,343,920 +1.24(+4.19%)
Mar 07, 2019 29.11 29.66 29.07 29.45 11,758,451 +0.35(+1.21%)
Mar 06, 2019 29.83 29.91 29.10 29.10 21,659,796 -0.77(-2.58%)
Mar 05, 2019 29.66 29.91 29.50 29.87 8,909,394 +0.01(+0.03%)
Mar 04, 2019 29.59 29.95 29.27 29.86 12,720,244 -0.01(-0.03%)
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.