Skip to main content

Vaneck Junior Gold Miners ETF (NY: GDXJ )

38.74 +0.85 (+2.24%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 32.07 32.12 31.74 31.75 9,686,931 -0.27(-0.86%)
Sep 28, 2017 31.85 32.28 31.74 32.02 10,854,791 +0.29(+0.92%)
Sep 27, 2017 32.14 31.61 31.73 13,917,573 -0.50(-1.55%)
Sep 26, 2017 32.48 32.81 32.08 32.23 18,142,174 -0.80(-2.43%)
Sep 25, 2017 32.24 33.16 32.20 33.03 18,670,388 +0.62(+1.92%)
Sep 22, 2017 32.27 32.56 32.12 32.41 11,471,127 +0.51(+1.60%)
Sep 21, 2017 31.76 32.41 31.75 31.90 10,095,652 -0.34(-1.06%)
Sep 20, 2017 32.86 33.36 31.82 32.24 19,351,016 -0.58(-1.76%)
Sep 19, 2017 32.70 32.91 32.57 32.81 12,327,628 +0.22(+0.67%)
Sep 18, 2017 32.88 33.06 32.43 32.60 16,654,104 -0.75(-2.24%)
Sep 15, 2017 33.89 33.99 33.30 33.34 23,477,944 -0.57(-1.67%)
Sep 14, 2017 33.50 34.02 33.46 33.91 16,482,436 +0.32(+0.96%)
Sep 13, 2017 34.27 34.28 33.44 33.59 18,017,786 -0.76(-2.20%)
Sep 12, 2017 33.90 34.52 33.79 34.35 11,805,978 +0.39(+1.14%)
Sep 11, 2017 34.29 34.84 33.87 33.96 19,930,576 -0.97(-2.79%)
Sep 08, 2017 35.58 35.58 34.68 34.93 18,773,704 -0.68(-1.91%)
Sep 07, 2017 35.29 35.68 35.06 35.61 17,738,042 +0.81(+2.34%)
Sep 06, 2017 35.18 35.48 34.50 34.80 17,821,370 -0.55(-1.55%)
Sep 05, 2017 34.55 35.35 34.54 35.35 19,312,952 +1.08(+3.14%)
Sep 01, 2017 34.38 34.41 33.72 34.27 11,848,724 +0.17(+0.50%)
Aug 31, 2017 33.07 34.14 33.07 34.10 20,168,430 +1.10(+3.32%)
Aug 30, 2017 33.45 33.45 32.89 33.00 11,596,799 -0.47(-1.41%)
Aug 29, 2017 33.99 34.16 33.00 33.48 15,686,767 +0.17(+0.51%)
Aug 28, 2017 32.32 33.33 32.30 33.31 27,090,046 +1.23(+3.83%)
Aug 25, 2017 32.11 32.27 31.62 32.08 8,696,807 +0.13(+0.41%)
Aug 24, 2017 31.77 32.14 31.72 31.95 7,436,174 +0.02(+0.06%)
Aug 23, 2017 31.84 31.95 31.60 31.93 5,847,538 +0.26(+0.84%)
Aug 22, 2017 31.89 32.02 31.65 31.66 10,172,650 -0.38(-1.18%)
Aug 21, 2017 31.71 32.04 31.66 32.04 12,017,745 +0.48(+1.53%)
Aug 18, 2017 31.98 32.09 31.35 31.56 12,364,523 -0.01(-0.03%)
Aug 17, 2017 31.67 31.85 31.35 31.57 8,882,874 +0.06(+0.18%)
Aug 16, 2017 30.73 31.67 30.68 31.51 14,862,562 +0.74(+2.40%)
Aug 15, 2017 30.73 30.93 30.68 30.77 10,137,904 -0.46(-1.48%)
Aug 14, 2017 31.42 31.59 31.18 31.24 11,326,385 -0.55(-1.72%)
Aug 11, 2017 31.49 31.79 31.23 31.78 13,871,511 +0.28(+0.90%)
Aug 10, 2017 31.44 31.55 31.24 31.50 19,357,820 +0.48(+1.55%)
Aug 09, 2017 31.03 31.16 30.69 31.02 15,891,290 +0.55(+1.80%)
Aug 08, 2017 30.58 30.66 30.05 30.47 11,060,197 +0.02(+0.06%)
Aug 07, 2017 30.43 30.67 30.34 30.45 7,230,914 -0.16(-0.52%)
Aug 04, 2017 30.97 31.06 30.38 30.61 18,163,318 -0.67(-2.15%)
Aug 03, 2017 31.42 31.56 31.21 31.28 5,919,451 -0.12(-0.39%)
Aug 02, 2017 31.56 31.87 31.32 31.41 8,908,978 -0.29(-0.92%)
Aug 01, 2017 31.60 32.10 31.53 31.70 8,564,594 -0.08(-0.24%)
Jul 31, 2017 31.79 32.04 31.58 31.78 9,537,025 -0.02(-0.06%)
Jul 28, 2017 31.24 31.86 31.24 31.79 16,411,659 +0.67(+2.16%)
Jul 27, 2017 31.63 31.80 30.97 31.12 13,507,601 -0.56(-1.76%)
Jul 26, 2017 30.54 31.94 30.50 31.68 21,419,646 +1.14(+3.74%)
Jul 25, 2017 30.74 31.02 30.47 30.54 6,749,882 -0.16(-0.52%)
Jul 24, 2017 31.41 31.42 30.56 30.70 12,284,779 -0.62(-1.99%)
Jul 21, 2017 31.41 31.44 31.14 31.32 8,039,890 +0.17(+0.55%)
Jul 20, 2017 31.01 31.31 30.84 31.15 7,721,388 +0.15(+0.49%)
Jul 19, 2017 31.05 31.27 30.79 31.00 7,016,953 -0.12(-0.39%)
Jul 18, 2017 31.23 31.34 31.00 31.12 9,412,478 +0.16(+0.52%)
Jul 17, 2017 30.88 31.14 30.82 30.96 9,985,375 +0.34(+1.11%)
Jul 14, 2017 30.66 30.86 30.51 30.62 13,108,476 +0.48(+1.60%)
Jul 13, 2017 30.53 30.66 30.04 30.14 8,829,623 -0.39(-1.27%)
Jul 12, 2017 30.75 30.96 30.48 30.53 9,825,021 +0.11(+0.37%)
Jul 11, 2017 30.25 30.47 29.71 30.41 8,950,261 +0.11(+0.37%)
Jul 10, 2017 29.27 30.34 29.27 30.30 15,749,808 +0.73(+2.46%)
Jul 07, 2017 29.89 30.03 29.28 29.57 18,119,318 -0.69(-2.28%)
Jul 06, 2017 30.59 30.59 30.12 30.26 13,515,346 -0.50(-1.63%)
Jul 05, 2017 30.56 30.87 30.19 30.76 17,573,876 +0.35(+1.15%)
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.