Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

47.58 -0.82 (-1.69%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 46.49 46.87 45.92 46.00 5,242,159 -0.76(-1.62%)
Apr 29, 2021 47.28 47.31 46.21 46.75 9,293,509 -1.08(-2.25%)
Apr 28, 2021 46.74 48.05 46.48 47.83 4,911,363 +0.48(+1.02%)
Apr 27, 2021 48.38 48.59 47.26 47.34 4,390,251 -0.86(-1.79%)
Apr 26, 2021 48.44 48.51 47.91 48.21 2,217,394 +0.04(+0.08%)
Apr 23, 2021 48.86 49.18 48.12 48.17 3,936,261 -0.25(-0.52%)
Apr 22, 2021 49.13 49.42 48.20 48.42 5,873,403 -1.14(-2.31%)
Apr 21, 2021 48.39 49.62 48.19 49.56 6,806,424 +1.18(+2.44%)
Apr 20, 2021 47.61 48.43 47.52 48.38 3,551,842 +0.53(+1.11%)
Apr 19, 2021 48.57 48.70 47.66 47.85 4,992,883 -0.93(-1.91%)
Apr 16, 2021 48.87 48.89 48.27 48.78 5,378,536 +0.51(+1.06%)
Apr 15, 2021 47.01 48.57 46.82 48.27 7,781,753 +1.92(+4.14%)
Apr 14, 2021 46.83 47.13 46.23 46.35 3,895,901 -0.66(-1.40%)
Apr 13, 2021 46.56 47.39 46.49 47.00 4,603,821 +1.10(+2.39%)
Apr 12, 2021 46.71 46.91 45.74 45.91 5,157,119 -1.25(-2.65%)
Apr 09, 2021 46.48 47.48 46.34 47.16 4,826,425 -0.20(-0.43%)
Apr 08, 2021 46.68 47.53 46.60 47.36 6,856,096 +1.62(+3.54%)
Apr 07, 2021 46.22 46.37 45.64 45.74 6,765,800 -0.70(-1.50%)
Apr 06, 2021 45.69 46.85 45.69 46.44 9,207,476 +1.15(+2.55%)
Apr 05, 2021 45.39 45.85 44.96 45.29 6,518,121 +0.00(+0.00%)
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.