Market data

Select a section

VanEck Vectors UCITS ETFs Global Mining UCITS ETF

(GDIG)
Sector: n/a
$29.27
$-3.04 -9.40
Last updated: 16:49:00

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
14/02/2025 $31.50 $33.68 $31.50 $33.03 26,374
13/02/2025 $32.83 $33.19 $32.83 $33.15 4,408
12/02/2025 $32.95 $32.95 $32.35 $32.65 2,855
11/02/2025 $32.79 $33.01 $32.45 $32.63 5,004
10/02/2025 $32.76 $33.44 $32.45 $32.95 12,099
07/02/2025 $32.51 $32.96 $32.51 $32.63 22,947
06/02/2025 $32.56 $32.99 $32.10 $32.22 32,368
05/02/2025 $32.00 $32.29 $31.67 $32.22 902
04/02/2025 $30.91 $31.94 $30.91 $31.38 6,186
03/02/2025 $31.06 $31.38 $30.26 $31.38 4,271
31/01/2025 $31.64 $31.71 $31.50 $31.61 6,440
30/01/2025 $30.81 $31.90 $30.81 $31.90 28,908
29/01/2025 $30.52 $31.05 $30.52 $30.94 5,108
28/01/2025 $30.99 $30.99 $30.69 $30.74 11,453
27/01/2025 $31.44 $31.52 $30.89 $31.00 12,904
24/01/2025 $32.12 $32.19 $31.72 $31.72 995
23/01/2025 $31.44 $31.58 $31.06 $31.06 4,005
22/01/2025 $32.05 $32.05 $31.59 $31.58 397
21/01/2025 $31.66 $32.04 $31.40 $32.04 9,682
20/01/2025 $31.09 $31.88 $31.09 $31.62 8,881
17/01/2025 $31.42 $31.42 $31.13 $31.24 23,113
16/01/2025 $31.36 $31.36 $30.97 $30.85 2,091
15/01/2025 $30.69 $31.37 $30.69 $30.85 142
14/01/2025 $30.02 $31.13 $30.02 $30.62 3,089
13/01/2025 $30.33 $30.40 $30.16 $30.23 5,302
10/01/2025 $31.04 $31.04 $29.91 $30.36 8,055
09/01/2025 $30.74 $30.84 $30.46 $30.75 3,275
08/01/2025 $30.26 $30.35 $29.82 $29.82 24,821
07/01/2025 $30.14 $30.58 $29.91 $30.40 17,642
06/01/2025 $30.07 $30.51 $30.07 $30.42 89,938
03/01/2025 $30.31 $30.36 $29.92 $29.95 1,639
02/01/2025 $29.55 $30.31 $30.24 $30.28 700
01/01/2025 $29.55 $29.85 $29.55 $29.75 212
31/12/2024 $29.55 $29.85 $29.55 $29.75 212
30/12/2024 $30.83 $30.83 $29.37 $29.58 9,121
27/12/2024 $29.88 $30.24 $29.70 $29.98 621
26/12/2024 $30.25 $30.28 $30.10 $30.16 703
25/12/2024 $30.25 $30.28 $30.10 $30.16 703
24/12/2024 $30.25 $30.28 $30.10 $30.16 703
23/12/2024 $30.13 $30.36 $29.78 $30.36 5,024
20/12/2024 $29.65 $30.15 $29.38 $30.15 15,353
19/12/2024 $30.47 $30.47 $29.77 $29.82 6,536
18/12/2024 $30.89 $31.15 $30.85 $30.96 17,412
17/12/2024 $31.46 $31.46 $30.91 $30.94 14,537
16/12/2024 $32.00 $32.00 $31.42 $31.42 1,310
13/12/2024 $31.90 $32.37 $31.61 $31.96 8,844
12/12/2024 $33.38 $33.48 $32.60 $32.60 13,872
11/12/2024 $32.86 $33.21 $32.82 $33.21 8,325
10/12/2024 $33.05 $33.56 $32.66 $32.99 7,403
09/12/2024 $32.42 $33.89 $32.42 $33.88 27,809
06/12/2024 $32.64 $33.07 $32.24 $32.53 3,945
05/12/2024 $33.18 $33.18 $32.68 $32.73 42,203
04/12/2024 $32.91 $33.16 $32.74 $33.01 4,480
03/12/2024 $32.59 $33.13 $32.38 $33.13 20,151
02/12/2024 $32.54 $32.87 $32.24 $32.51 5,281
29/11/2024 $32.70 $32.90 $32.44 $32.75 1,495
28/11/2024 $32.30 $33.03 $32.21 $32.42 966
27/11/2024 $32.67 $32.95 $32.35 $32.46 429
26/11/2024 $32.39 $32.47 $32.03 $32.12 5,760
25/11/2024 $32.50 $32.88 $32.23 $32.23 14,190
22/11/2024 $33.09 $33.09 $32.56 $32.67 4,068
21/11/2024 $32.50 $33.13 $32.47 $32.67 7,533
20/11/2024 $32.60 $32.74 $32.16 $32.16 2,528
19/11/2024 $32.51 $32.80 $32.03 $32.44 1,615
18/11/2024 $31.41 $32.73 $31.41 $32.18 15,802
15/11/2024 $31.67 $31.75 $31.21 $31.56 5,731
14/11/2024 $31.23 $31.56 $30.85 $31.56 2,182
13/11/2024 $31.70 $32.28 $31.64 $31.77 2,247
12/11/2024 $32.10 $32.35 $31.73 $31.77 17,100
11/11/2024 $33.88 $33.88 $32.35 $32.35 2,488
08/11/2024 $34.84 $34.99 $33.60 $33.66 17,192
07/11/2024 $34.45 $34.92 $33.93 $34.78 5,900
06/11/2024 $34.54 $34.65 $33.29 $33.29 1,144
05/11/2024 $34.22 $34.64 $34.22 $34.35 2,633
04/11/2024 $34.02 $34.43 $34.02 $34.24 1,448
01/11/2024 $34.00 $34.48 $33.98 $34.33 1,465
31/10/2024 $34.39 $34.61 $33.72 $33.87 9,875
30/10/2024 $35.00 $35.27 $34.06 $35.24 4,606
29/10/2024 $35.16 $35.52 $35.16 $35.24 5,231
28/10/2024 $34.89 $35.30 $34.71 $35.30 2,623
25/10/2024 $34.92 $35.20 $34.58 $35.02 23,241
24/10/2024 $35.00 $35.82 $34.77 $35.37 1,972
23/10/2024 $35.80 $35.90 $35.04 $35.37 11,495
22/10/2024 $35.90 $35.90 $35.40 $35.66 2,753
21/10/2024 $36.30 $36.30 $35.43 $35.43 17,513
18/10/2024 $35.17 $35.50 $34.83 $35.46 5,928
17/10/2024 $34.77 $35.22 $34.68 $34.99 3,951
16/10/2024 $34.68 $35.16 $34.49 $34.71 7,400
15/10/2024 $34.65 $35.12 $34.44 $34.61 21,224
14/10/2024 $35.16 $35.21 $34.66 $34.83 3,947
11/10/2024 $34.81 $35.17 $34.62 $35.17 10,551
10/10/2024 $34.12 $34.52 $34.07 $34.46 2,915
09/10/2024 $33.95 $34.40 $33.84 $34.11 23,536
08/10/2024 $34.51 $35.11 $34.03 $34.03 49,894
07/10/2024 $35.47 $35.61 $35.18 $35.32 1,284

Market data

Select a section