Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

37.89 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 31.24 31.29 30.93 30.95 8,726,289 -0.34(-1.09%)
May 30, 2018 31.03 31.32 30.97 31.29 13,928,664 +0.43(+1.41%)
May 29, 2018 30.76 31.12 30.67 30.85 9,458,702 -0.25(-0.79%)
May 25, 2018 31.10 31.10 31.10 0 -0.58(-1.82%)
May 24, 2018 31.37 31.68 31.33 31.67 13,516,614 +0.43(+1.39%)
May 23, 2018 30.85 31.32 30.82 31.24 12,049,012 +0.26(+0.85%)
May 22, 2018 31.34 31.42 30.94 30.97 9,206,105 -0.34(-1.09%)
May 21, 2018 31.11 31.33 30.94 31.31 7,550,970 +0.26(+0.85%)
May 18, 2018 30.87 31.26 30.80 31.05 10,786,356 +0.02(+0.06%)
May 17, 2018 31.01 31.08 30.92 31.03 3,453,721 -0.01(-0.03%)
May 16, 2018 31.07 31.27 30.98 31.04 5,631,625 -0.02(-0.06%)
May 15, 2018 31.04 31.23 30.79 31.06 15,066,789 -0.66(-2.09%)
May 14, 2018 32.10 32.10 31.64 31.72 6,638,002 -0.28(-0.89%)
May 11, 2018 32.39 32.39 31.88 32.00 10,684,243 -0.24(-0.73%)
May 10, 2018 31.89 32.25 31.89 32.24 13,684,650 +0.64(+2.03%)
May 09, 2018 31.64 31.88 31.48 31.60 5,788,047 +0.01(+0.03%)
May 08, 2018 31.39 31.79 31.12 31.59 8,940,563 +0.07(+0.21%)
May 07, 2018 31.56 31.79 31.48 31.52 10,270,317 -0.20(-0.63%)
May 04, 2018 31.47 31.78 31.35 31.72 6,336,110 +0.07(+0.21%)
May 03, 2018 31.81 31.83 31.43 31.65 10,044,811 +0.39(+1.24%)
May 02, 2018 31.09 31.91 31.01 31.27 13,884,930 +0.34(+1.10%)
May 01, 2018 30.60 30.95 30.51 30.93 12,551,411 +0.19(+0.62%)
Apr 30, 2018 30.79 31.03 30.69 30.74 12,038,006 -0.49(-1.57%)
Apr 27, 2018 31.29 31.29 31.08 31.23 3,293,012 +0.07(+0.21%)
Apr 26, 2018 31.18 31.32 30.96 31.16 10,731,836 +0.17(+0.55%)
Apr 25, 2018 30.95 31.28 30.81 30.99 10,251,123 -0.39(-1.24%)
Apr 24, 2018 31.19 31.46 31.11 31.38 9,272,917 +0.36(+1.16%)
Apr 23, 2018 31.33 31.33 30.98 31.02 17,973,754 -0.64(-2.03%)
Apr 20, 2018 31.81 31.85 31.55 31.66 10,462,992 -0.54(-1.67%)
Apr 19, 2018 32.21 32.49 31.80 32.20 7,743,232 +0.09(+0.26%)
Apr 18, 2018 32.13 32.47 32.03 32.12 18,897,192 +0.30(+0.95%)
Apr 17, 2018 31.51 31.98 31.46 31.81 5,696,260 +0.18(+0.57%)
Apr 16, 2018 31.74 31.81 31.44 31.64 8,356,874 -0.03(-0.09%)
Apr 13, 2018 31.35 31.86 31.35 31.66 14,451,161 +0.61(+1.95%)
Apr 12, 2018 31.24 31.36 31.03 31.06 12,871,480 -0.49(-1.56%)
Apr 11, 2018 31.12 31.98 31.12 31.55 28,993,422 +0.73(+2.36%)
Apr 10, 2018 30.73 31.04 30.64 30.82 8,992,685 +0.26(+0.84%)
Apr 09, 2018 30.56 30.87 30.31 30.57 8,268,888 -0.06(-0.19%)
Apr 06, 2018 30.65 30.73 30.43 30.62 8,858,109 +0.31(+1.03%)
Apr 05, 2018 29.96 30.35 29.95 30.31 4,716,330 +0.15(+0.50%)
Apr 04, 2018 30.61 30.68 30.05 30.16 9,608,654 -0.09(-0.31%)
Apr 03, 2018 30.42 30.50 30.12 30.25 10,194,318 -0.45(-1.48%)
Apr 02, 2018 30.68 31.06 30.53 30.71 12,253,060 +0.31(+1.03%)
Mar 29, 2018 30.40 30.40 30.40 0 +0.44(+1.48%)
Mar 28, 2018 30.33 30.39 29.90 29.95 17,613,950 -0.69(-2.25%)
Mar 27, 2018 30.73 30.91 30.49 30.64 20,759,356 -0.52(-1.67%)
Mar 26, 2018 31.21 31.38 31.13 31.16 9,332,733 +0.17(+0.55%)
Mar 23, 2018 31.02 31.34 30.83 30.99 18,865,382 +0.67(+2.21%)
Mar 22, 2018 30.51 30.69 30.27 30.32 9,842,796 -0.42(-1.35%)
Mar 21, 2018 30.08 30.95 29.92 30.74 25,545,578 +1.07(+3.60%)
Mar 20, 2018 29.80 29.89 29.58 29.67 8,932,153 -0.33(-1.10%)
Mar 19, 2018 29.79 30.16 29.53 30.00 10,495,710 +0.30(+1.02%)
Mar 16, 2018 29.82 29.85 29.48 29.70 18,124,308 -0.11(-0.38%)
Mar 15, 2018 29.97 30.01 29.70 29.81 10,122,097 -0.29(-0.97%)
Mar 14, 2018 30.12 30.30 29.98 30.10 5,946,769 +0.01(+0.03%)
Mar 13, 2018 30.25 30.39 29.90 30.09 6,484,920 -0.15(-0.50%)
Mar 12, 2018 29.79 30.26 29.62 30.25 13,963,053 +0.26(+0.85%)
Mar 09, 2018 29.85 30.38 29.83 29.99 11,852,888 -0.05(-0.16%)
Mar 08, 2018 30.09 30.14 29.75 30.04 9,757,177 +0.09(+0.32%)
Mar 07, 2018 29.81 29.94 17,419,826 -0.69(-2.25%)
Mar 06, 2018 30.49 31.04 30.49 30.63 19,832,652 +0.56(+1.85%)
Mar 05, 2018 29.94 30.11 29.77 30.08 4,438,918 +0.08(+0.25%)
Mar 02, 2018 30.40 30.58 29.94 30.00 10,590,080 -0.15(-0.50%)
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.