Market data

Select a section

VanEck Vectors UCITS ETFs Global Mining UCITS ETF

(GDIG)
Sector: n/a
$40.51
$0.50 1.26
Last updated: 17:12:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
15/08/2025 $41.34 $41.34 $39.49 $40.51 2,255
14/08/2025 $40.84 $41.00 $40.01 $40.01 3,943
13/08/2025 $40.78 $40.95 $40.45 $40.44 1,508
12/08/2025 $39.92 $40.41 $39.62 $40.41 952
11/08/2025 $40.09 $40.36 $39.63 $39.87 3,413
08/08/2025 $40.13 $40.45 $39.59 $40.22 1,050
07/08/2025 $39.74 $39.74 $39.34 $39.33 8,850
06/08/2025 $38.70 $39.06 $38.66 $38.93 10,141
05/08/2025 $38.09 $38.50 $37.94 $38.31 25,516
04/08/2025 $37.39 $38.20 $37.11 $37.83 26,463
01/08/2025 $36.81 $37.22 $36.60 $36.99 2,675
31/07/2025 $38.31 $38.31 $36.99 $36.88 8,069
30/07/2025 $38.41 $38.41 $37.90 $37.90 774
29/07/2025 $38.19 $38.29 $38.04 $38.08 1,010
28/07/2025 $38.83 $38.93 $37.88 $38.12 7,618
25/07/2025 $38.50 $39.02 $38.50 $38.75 583
24/07/2025 $40.00 $40.00 $39.13 $39.34 1,800
23/07/2025 $39.99 $39.99 $39.43 $39.56 17,598
22/07/2025 $38.73 $39.23 $38.61 $39.19 9,453
21/07/2025 $37.98 $38.80 $37.80 $38.80 1,546
18/07/2025 $37.64 $37.96 $37.51 $37.52 3,992
17/07/2025 $37.19 $37.24 $36.98 $37.17 4,709
16/07/2025 $37.40 $37.48 $36.98 $37.22 949
15/07/2025 $37.88 $38.04 $37.01 $37.01 4,425
14/07/2025 $37.90 $38.03 $37.75 $37.79 12,935
11/07/2025 $37.54 $37.77 $37.36 $37.76 8,262
10/07/2025 $37.28 $37.65 $37.06 $37.44 3,173
09/07/2025 $37.00 $37.02 $36.65 $36.73 15,638
08/07/2025 $37.86 $37.97 $36.84 $36.85 3,420
07/07/2025 $37.40 $37.40 $36.20 $37.33 324
04/07/2025 $38.59 $38.59 $37.58 $37.62 244
03/07/2025 $37.95 $38.02 $37.49 $37.73 4,818
02/07/2025 $37.41 $37.61 $36.80 $37.61 33,897
01/07/2025 $36.94 $37.32 $36.87 $36.87 761
30/06/2025 $36.43 $36.69 $36.25 $36.58 3,621
27/06/2025 $36.63 $37.18 $36.32 $36.42 4,793
26/06/2025 $35.83 $37.03 $35.83 $36.98 12,291
25/06/2025 $36.09 $36.09 $35.70 $35.70 2,221
24/06/2025 $36.00 $36.22 $35.76 $36.00 1,966
23/06/2025 $35.34 $36.16 $34.57 $35.97 4,787
20/06/2025 $35.98 $36.06 $35.82 $35.94 6,739
19/06/2025 $36.07 $36.19 $35.83 $35.88 3,978
18/06/2025 $36.65 $36.68 $36.46 $36.54 4,590
17/06/2025 $36.91 $37.03 $36.61 $36.61 5,687
16/06/2025 $36.79 $37.13 $36.79 $37.10 3,066
13/06/2025 $36.59 $36.75 $36.31 $36.69 4,109
12/06/2025 $36.34 $36.80 $36.15 $36.79 3,861
11/06/2025 $36.46 $36.49 $36.14 $36.42 1,443
10/06/2025 $36.38 $36.69 $36.19 $36.19 434
09/06/2025 $36.10 $36.59 $35.88 $36.58 955
06/06/2025 $36.80 $36.80 $36.10 $36.10 3,139
05/06/2025 $36.28 $37.00 $36.28 $36.78 5,966
04/06/2025 $35.92 $36.24 $35.92 $36.22 16,888
03/06/2025 $36.41 $36.41 $35.53 $35.71 1,359
02/06/2025 $35.29 $36.07 $35.20 $35.96 12,090
30/05/2025 $34.89 $35.03 $34.69 $34.94 7,099
29/05/2025 $35.07 $35.35 $35.03 $35.16 8,165
28/05/2025 $35.09 $35.32 $34.96 $34.96 2,429
27/05/2025 $35.20 $35.35 $35.06 $35.18 3,090
26/05/2025 $34.92 $35.25 $34.66 $35.16 10,516
23/05/2025 $34.92 $35.25 $34.66 $35.16 10,516
22/05/2025 $34.74 $34.82 $34.46 $34.54 1,364
21/05/2025 $34.58 $34.84 $34.49 $34.81 16,878
20/05/2025 $33.84 $34.37 $33.61 $34.37 4,525
19/05/2025 $32.01 $33.91 $32.01 $33.90 13,773
16/05/2025 $33.72 $33.75 $33.30 $33.29 570
15/05/2025 $33.36 $33.90 $33.23 $33.66 2,509
14/05/2025 $34.09 $34.14 $33.56 $33.72 1,884
13/05/2025 $34.03 $34.09 $33.80 $34.03 1,124
12/05/2025 $34.50 $34.95 $33.74 $33.74 96,089
09/05/2025 $33.94 $34.22 $33.93 $34.18 1,999
08/05/2025 $33.84 $34.34 $33.80 $34.04 4,340
07/05/2025 $34.40 $34.42 $34.04 $34.14 2,135
06/05/2025 $34.00 $34.30 $33.79 $34.29 7,787
05/05/2025 $33.34 $33.70 $31.30 $33.21 13,620
02/05/2025 $33.34 $33.70 $31.30 $33.21 13,620
01/05/2025 $33.27 $33.29 $32.92 $33.05 11,161
30/04/2025 $33.41 $33.65 $32.81 $33.31 10,289
29/04/2025 $34.13 $34.13 $33.85 $33.87 3,602
28/04/2025 $33.72 $34.05 $33.56 $33.62 3,069
25/04/2025 $34.00 $34.10 $33.53 $33.72 5,854
24/04/2025 $33.72 $34.10 $33.72 $34.10 9,456
23/04/2025 $33.48 $33.75 $33.20 $33.44 2,274
22/04/2025 $34.34 $34.34 $33.92 $34.08 15,033
21/04/2025 $33.47 $33.57 $33.20 $33.40 10,504
18/04/2025 $33.47 $33.57 $33.20 $33.40 10,504
17/04/2025 $33.47 $33.57 $33.20 $33.40 10,504
16/04/2025 $33.89 $33.89 $33.58 $33.74 16,545
15/04/2025 $33.26 $33.35 $32.98 $33.24 16,147
14/04/2025 $32.92 $33.28 $32.64 $33.06 5,383
11/04/2025 $31.80 $32.48 $31.43 $32.23 2,702
10/04/2025 $31.36 $31.41 $30.38 $31.01 16,806
09/04/2025 $28.84 $29.27 $28.59 $29.08 20,453
08/04/2025 $29.56 $29.82 $29.16 $29.21 6,065
07/04/2025 $28.52 $30.06 $27.30 $28.40 11,200
04/04/2025 $31.61 $31.66 $28.74 $29.27 15,312
03/04/2025 $32.16 $32.64 $31.45 $32.31 5,724
02/04/2025 $32.71 $32.96 $32.57 $32.81 22,285
01/04/2025 $33.06 $33.08 $32.77 $33.07 8,644
31/03/2025 $33.37 $34.42 $32.27 $32.65 17,797
28/03/2025 $33.52 $33.87 $33.31 $33.37 39,488
27/03/2025 $33.79 $33.84 $33.65 $33.65 2,540
26/03/2025 $34.18 $34.21 $33.76 $33.78 27,556
25/03/2025 $33.53 $34.07 $33.48 $34.07 54,218
24/03/2025 $32.69 $34.15 $32.69 $33.60 6,480
21/03/2025 $33.62 $33.82 $33.10 $33.26 1,439
20/03/2025 $34.14 $34.22 $33.56 $33.90 9,407
19/03/2025 $33.74 $34.08 $33.73 $34.06 2,039
18/03/2025 $33.93 $34.21 $33.85 $34.03 14,298
17/03/2025 $33.27 $33.80 $33.17 $33.76 2,098
14/03/2025 $32.97 $33.22 $32.94 $33.17 23,352
13/03/2025 $31.90 $32.79 $31.85 $32.64 6,545
12/03/2025 $32.13 $32.13 $31.88 $32.04 1,530
11/03/2025 $31.85 $32.02 $31.50 $31.73 1,321
10/03/2025 $32.15 $32.32 $31.44 $31.64 10,782
07/03/2025 $32.30 $32.45 $32.07 $32.07 8,944
06/03/2025 $32.29 $32.55 $32.04 $32.55 30,126
05/03/2025 $31.50 $31.97 $31.21 $31.73 7,101
04/03/2025 $31.02 $31.03 $30.37 $30.43 19,065
03/03/2025 $31.29 $32.44 $31.00 $31.60 21,777
28/02/2025 $30.62 $30.88 $30.62 $30.81 1,416
27/02/2025 $31.70 $32.23 $31.20 $31.37 8,517
26/02/2025 $32.17 $32.52 $31.67 $31.89 3,591
25/02/2025 $32.05 $32.69 $31.32 $31.32 9,341
24/02/2025 $32.55 $32.55 $31.84 $32.14 4,561
21/02/2025 $32.96 $33.18 $32.47 $32.60 4,407
20/02/2025 $32.27 $33.41 $32.27 $33.01 34,755
19/02/2025 $32.80 $33.29 $32.37 $32.59 8,523
18/02/2025 $33.00 $33.06 $32.71 $32.97 4,654
17/02/2025 $33.44 $33.44 $32.86 $33.03 4,243

Market data

Select a section