VanEck Gold Miners UCITS ETF
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 1 Dec 2016 |
USD |
21.575 |
21.635 |
21.1 |
21.35 |
21.35 |
+0.05 (+0.23%)
|
33,566 |
| 30 Nov 2016 |
USD |
21.5 |
22.065 |
21.3 |
21.3 |
21.3 |
-0.535 (-2.45%)
|
5,579 |
| 29 Nov 2016 |
USD |
22.21 |
22.21 |
21.77 |
21.835 |
21.835 |
-0.142 (-0.65%)
|
6,618 |
| 28 Nov 2016 |
USD |
22.46 |
22.46 |
21.27 |
21.9775 |
21.9775 |
+0.537 (+2.51%)
|
56,918 |
| 25 Nov 2016 |
USD |
21.335 |
21.6 |
21.2 |
21.44 |
21.44 |
+0.14 (+0.66%)
|
119,121 |
| 24 Nov 2016 |
USD |
21.45 |
21.45 |
21.085 |
21.3 |
21.3 |
+0.09 (+0.42%)
|
14,595 |
| 23 Nov 2016 |
USD |
22.31 |
22.44 |
20.86 |
21.21 |
21.21 |
-0.67 (-3.06%)
|
51,942 |
| 22 Nov 2016 |
USD |
22.455 |
22.555 |
21.86 |
21.88 |
21.88 |
-0.438 (-1.96%)
|
26,657 |
| 21 Nov 2016 |
USD |
22.2 |
22.53 |
22.04 |
22.3175 |
22.3175 |
+0.675 (+3.12%)
|
16,810 |
| 18 Nov 2016 |
USD |
21.895 |
22.005 |
21.46 |
21.6425 |
21.6425 |
-1.25 (-5.46%)
|
234,567 |
| 17 Nov 2016 |
USD |
22.865 |
23.07 |
22.68 |
22.8925 |
22.8925 |
+0.605 (+2.71%)
|
82,662 |
| 16 Nov 2016 |
USD |
23.02 |
23.02 |
22.265 |
22.2875 |
22.2875 |
-0.203 (-0.90%)
|
49,755 |
| 15 Nov 2016 |
USD |
22.285 |
22.8431 |
18.24 |
22.49 |
22.49 |
+1.12 (+5.24%)
|
549,377 |
| 14 Nov 2016 |
USD |
21.625 |
21.69 |
20.675 |
21.37 |
21.37 |
-0.58 (-2.64%)
|
87,166 |
| 11 Nov 2016 |
USD |
23.43 |
23.955 |
21.935 |
21.95 |
21.95 |
-2.402 (-9.87%)
|
33,083 |
| 10 Nov 2016 |
USD |
26.85 |
26.85 |
24.215 |
24.3525 |
24.3525 |
-1.448 (-5.61%)
|
416,887 |
| 9 Nov 2016 |
USD |
25.7 |
27.94 |
25.56 |
25.8 |
25.8 |
+0.835 (+3.34%)
|
471,727 |
| 8 Nov 2016 |
USD |
25.25 |
25.55 |
24.66 |
24.965 |
24.965 |
+0.225 (+0.91%)
|
230,436 |
| 7 Nov 2016 |
USD |
25.29 |
25.47 |
24.66 |
24.74 |
24.74 |
-1.005 (-3.90%)
|
54,188 |
| 4 Nov 2016 |
USD |
26.09 |
26.35 |
21.67 |
25.745 |
25.745 |
-0.455 (-1.74%)
|
44,846 |
| 3 Nov 2016 |
USD |
26.18 |
26.43 |
24.93 |
26.2 |
26.2 |
-0.525 (-1.96%)
|
29,217 |
| 2 Nov 2016 |
USD |
26.61 |
26.98 |
26.48 |
26.725 |
26.725 |
+0.27 (+1.02%)
|
70,885 |
| 1 Nov 2016 |
USD |
25.67 |
26.455 |
25.5 |
26.455 |
26.455 |
+1.28 (+5.08%)
|
35,977 |
| 31 Oct 2016 |
USD |
24.85 |
25.175 |
24.755 |
25.175 |
25.175 |
+0.745 (+3.05%)
|
12,656 |
| 28 Oct 2016 |
USD |
24.38 |
24.85 |
24.275 |
24.43 |
24.43 |
-0.04 (-0.16%)
|
13,837 |
| 27 Oct 2016 |
USD |
25.1 |
25.6691 |
24.435 |
24.47 |
24.47 |
-0.745 (-2.95%)
|
17,475 |
| 26 Oct 2016 |
USD |
25.68 |
25.69 |
22.31 |
25.215 |
25.215 |
-0.345 (-1.35%)
|
163,401 |
| 25 Oct 2016 |
USD |
25.05 |
25.56 |
25.05 |
25.56 |
25.56 |
+0.853 (+3.45%)
|
6,073 |
| 24 Oct 2016 |
USD |
25.47 |
25.77 |
24.7075 |
24.7075 |
24.7075 |
-0.868 (-3.39%)
|
29,610 |
| 21 Oct 2016 |
USD |
25.53 |
25.7 |
25.44 |
25.575 |
25.575 |
+0.03 (+0.12%)
|
13,997 |
