Market data

Select a section

Vaneck Vectors UCITS ETFS Vaneck Vectors Jnr Gold Miners A Shares

(GDXJ)
Sector: n/a
$45.81
$-1.73 -3.63
Last updated: 16:42:17

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $46.97 $47.10 $45.57 $45.81 12,655
20/02/2025 $46.34 $47.58 $46.18 $47.54 8,942
19/02/2025 $46.46 $46.69 $45.61 $45.70 8,623
18/02/2025 $46.13 $46.43 $45.70 $46.09 24,976
17/02/2025 $46.28 $46.41 $45.81 $46.13 6,465
14/02/2025 $46.95 $47.89 $46.31 $46.31 43,522
13/02/2025 $47.15 $47.28 $46.42 $46.95 16,066
12/02/2025 $46.36 $46.52 $45.30 $46.52 25,198
11/02/2025 $47.08 $47.09 $46.09 $46.81 12,975
10/02/2025 $46.55 $47.35 $46.55 $47.03 23,233
07/02/2025 $46.28 $46.87 $46.02 $46.17 11,403
06/02/2025 $46.34 $46.67 $45.78 $46.63 17,040
05/02/2025 $45.44 $46.91 $45.44 $46.63 19,946
04/02/2025 $44.25 $45.12 $43.94 $44.79 43,496
03/02/2025 $43.00 $44.79 $42.89 $44.79 15,738
31/01/2025 $44.41 $44.41 $43.94 $44.16 17,587
30/01/2025 $42.72 $44.75 $42.72 $44.60 8,336
29/01/2025 $42.02 $42.93 $42.02 $42.61 4,812
28/01/2025 $41.64 $42.04 $41.48 $41.63 3,308
27/01/2025 $42.19 $42.51 $41.44 $41.44 16,021
24/01/2025 $42.55 $43.02 $42.53 $42.88 18,196
23/01/2025 $42.29 $42.29 $41.47 $41.79 20,524
22/01/2025 $42.75 $43.00 $42.13 $42.25 7,411
21/01/2025 $42.14 $42.68 $41.46 $42.59 27,639
20/01/2025 $41.23 $41.71 $41.23 $41.49 4,478
17/01/2025 $41.13 $41.69 $40.78 $41.69 2,829
16/01/2025 $41.87 $41.96 $41.39 $41.03 5,706
15/01/2025 $41.30 $42.16 $40.95 $41.03 14,905
14/01/2025 $40.22 $41.32 $40.09 $41.32 4,620
13/01/2025 $40.78 $40.87 $39.46 $39.82 6,338
10/01/2025 $41.51 $41.66 $40.55 $40.84 25,250
09/01/2025 $40.52 $41.64 $40.52 $40.99 3,692
08/01/2025 $40.23 $40.52 $39.78 $40.50 2,479
07/01/2025 $39.67 $40.86 $39.67 $40.08 19,191
06/01/2025 $39.90 $40.52 $39.48 $39.63 10,253
03/01/2025 $40.28 $40.33 $39.94 $39.94 4,268
02/01/2025 $38.96 $40.09 $38.83 $40.08 7,619
01/01/2025 $37.91 $38.34 $37.91 $38.10 2,365
31/12/2024 $37.91 $38.34 $37.91 $38.10 2,365
30/12/2024 $38.34 $39.16 $37.59 $37.65 6,803
27/12/2024 $39.57 $39.57 $38.19 $38.40 945
26/12/2024 $38.81 $39.61 $38.81 $38.84 234
25/12/2024 $38.81 $39.61 $38.81 $38.84 234
24/12/2024 $38.81 $39.61 $38.81 $38.84 234
23/12/2024 $38.95 $39.36 $38.51 $38.65 13,561
20/12/2024 $38.58 $39.57 $38.23 $39.27 13,633
19/12/2024 $39.61 $39.71 $38.60 $38.79 17,679
18/12/2024 $41.31 $41.31 $40.11 $40.49 12,579
17/12/2024 $40.89 $41.21 $40.30 $40.32 5,519
16/12/2024 $41.60 $41.79 $40.89 $40.89 7,949
13/12/2024 $42.33 $42.63 $41.10 $41.13 9,703
12/12/2024 $44.21 $44.68 $42.36 $42.77 49,151
11/12/2024 $43.01 $44.60 $43.01 $44.30 6,144
10/12/2024 $43.43 $43.93 $43.10 $43.18 17,202
09/12/2024 $42.07 $44.19 $42.07 $44.03 37,325
06/12/2024 $42.72 $42.72 $41.67 $41.83 3,492
05/12/2024 $43.32 $43.32 $42.18 $42.19 3,046
04/12/2024 $42.15 $42.73 $42.15 $42.71 12,686
03/12/2024 $41.51 $42.69 $41.14 $42.69 24,899
02/12/2024 $41.37 $41.62 $40.91 $41.14 11,134
29/11/2024 $42.16 $42.17 $41.72 $41.76 4,361
28/11/2024 $40.01 $41.90 $40.00 $41.08 10,742
27/11/2024 $41.35 $41.90 $41.33 $41.42 8,469
26/11/2024 $40.54 $41.44 $40.54 $41.15 34,845
25/11/2024 $41.88 $42.15 $40.68 $40.85 10,333
22/11/2024 $42.90 $43.29 $42.16 $42.09 4,796
21/11/2024 $41.80 $42.50 $41.80 $42.09 17,467
20/11/2024 $41.63 $42.02 $41.54 $41.70 4,519
19/11/2024 $41.91 $42.25 $41.47 $41.63 28,349
18/11/2024 $39.76 $42.72 $39.76 $41.74 14,104
15/11/2024 $39.65 $40.38 $39.36 $39.89 14,182
14/11/2024 $39.12 $39.90 $38.65 $39.89 40,767
13/11/2024 $40.38 $40.86 $39.95 $40.15 39,487
12/11/2024 $40.36 $41.07 $40.00 $40.15 15,328
11/11/2024 $42.98 $43.19 $40.41 $40.64 52,797
08/11/2024 $43.41 $44.10 $42.91 $43.04 51,972
07/11/2024 $42.65 $43.69 $42.65 $43.40 35,446
06/11/2024 $44.32 $44.86 $41.85 $43.11 35,448
05/11/2024 $44.71 $45.16 $44.34 $44.47 7,211
04/11/2024 $44.98 $45.17 $44.50 $44.72 9,736
01/11/2024 $45.52 $45.94 $45.03 $45.03 3,390
31/10/2024 $46.59 $46.59 $44.46 $44.95 7,350
30/10/2024 $46.75 $47.47 $45.88 $46.67 37,469
29/10/2024 $46.51 $47.19 $46.19 $46.67 46,705
28/10/2024 $46.64 $46.65 $46.02 $46.49 18,412
25/10/2024 $47.53 $47.53 $46.57 $47.04 25,093
24/10/2024 $47.79 $48.79 $43.78 $47.14 26,101
23/10/2024 $48.58 $48.91 $47.04 $47.14 96,432
22/10/2024 $48.08 $48.65 $47.80 $48.43 18,041
21/10/2024 $48.46 $48.46 $47.23 $47.42 55,258
18/10/2024 $45.65 $46.77 $45.44 $46.77 29,074
17/10/2024 $44.89 $45.50 $44.50 $45.43 6,039
16/10/2024 $44.11 $45.50 $43.51 $45.50 9,380
15/10/2024 $43.48 $43.98 $43.14 $43.87 9,788
14/10/2024 $43.76 $43.87 $42.94 $43.11 28,164
11/10/2024 $43.40 $43.78 $43.29 $43.76 10,943
10/10/2024 $41.90 $42.61 $41.66 $42.33 21,679
09/10/2024 $41.36 $41.80 $41.02 $41.38 8,464
08/10/2024 $41.70 $42.03 $41.20 $41.21 4,739
07/10/2024 $42.50 $42.69 $41.72 $41.80 15,505
04/10/2024 $42.99 $43.61 $42.23 $43.25 17,024
03/10/2024 $43.66 $43.66 $42.25 $42.24 31,130
02/10/2024 $43.07 $43.92 $43.03 $43.18 15,730
01/10/2024 $43.01 $43.95 $43.01 $43.39 28,248
30/09/2024 $43.61 $44.03 $42.50 $42.60 69,513
27/09/2024 $45.06 $45.12 $43.76 $44.12 53,577
26/09/2024 $44.77 $45.43 $44.53 $45.24 54,271
25/09/2024 $44.33 $44.92 $43.99 $44.53 48,348
24/09/2024 $43.95 $44.38 $42.87 $44.33 32,389
23/09/2024 $43.58 $44.20 $42.94 $43.92 21,000
20/09/2024 $43.77 $43.77 $43.04 $43.24 20,463
19/09/2024 $42.94 $43.76 $42.37 $43.01 39,028
18/09/2024 $42.45 $42.80 $42.10 $42.22 28,170
17/09/2024 $42.76 $43.21 $42.49 $42.58 15,960
16/09/2024 $42.99 $43.27 $42.53 $42.53 62,697
13/09/2024 $41.96 $43.04 $41.93 $41.26 41,638
12/09/2024 $39.45 $41.34 $39.23 $38.27 14,854
11/09/2024 $38.62 $39.00 $38.01 $38.16 22,524
10/09/2024 $38.05 $38.16 $37.63 $38.16 2,249
09/09/2024 $37.37 $37.96 $37.37 $37.83 6,528
06/09/2024 $39.00 $39.23 $37.66 $37.74 10,751
05/09/2024 $38.24 $39.05 $38.18 $38.86 17,087
04/09/2024 $38.17 $38.66 $37.34 $38.30 19,528
03/09/2024 $40.04 $40.04 $38.00 $38.17 14,033
02/09/2024 $39.88 $40.03 $39.72 $40.16 15,600
30/08/2024 $40.77 $40.95 $40.16 $40.16 12,412
29/08/2024 $40.50 $40.89 $40.24 $40.72 10,827
28/08/2024 $40.90 $41.03 $40.10 $40.13 5,215
27/08/2024 $41.69 $41.69 $40.54 $40.54 23,591
26/08/2024 $42.17 $42.19 $40.87 $41.51 10,873
23/08/2024 $42.17 $42.19 $40.87 $41.51 10,873

Market data

Select a section