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 |
| 20 Oct 2016 |
USD |
25.74 |
25.88 |
25.34 |
25.545 |
25.545 |
-0.21 (-0.82%)
|
166,288 |
| 19 Oct 2016 |
USD |
25.07 |
25.81 |
25.06 |
25.755 |
25.755 |
+1.115 (+4.53%)
|
124,144 |
| 18 Oct 2016 |
USD |
24.67 |
24.785 |
24.45 |
24.64 |
24.64 |
+0.578 (+2.40%)
|
79,584 |
| 17 Oct 2016 |
USD |
23.79 |
24.23 |
20.34 |
24.0625 |
24.0625 |
+0.117 (+0.49%)
|
11,576 |
| 14 Oct 2016 |
USD |
24.42 |
24.48 |
23.945 |
23.945 |
23.945 |
-0.188 (-0.78%)
|
24,092 |
| 13 Oct 2016 |
USD |
24.31 |
24.35 |
20.26 |
24.1325 |
24.1325 |
+0.448 (+1.89%)
|
37,425 |
| 12 Oct 2016 |
USD |
23.6 |
23.83 |
23.38 |
23.685 |
23.685 |
-0.115 (-0.48%)
|
26,187 |
| 11 Oct 2016 |
USD |
24.085 |
24.12 |
23.39 |
23.8 |
23.8 |
-0.3 (-1.24%)
|
14,765 |
| 10 Oct 2016 |
USD |
24.225 |
24.325 |
23.95 |
24.1 |
24.1 |
+0.258 (+1.08%)
|
29,296 |
| 7 Oct 2016 |
USD |
23.74 |
24.4415 |
23.6837 |
23.8425 |
23.8425 |
+0.247 (+1.05%)
|
70,393 |
| 6 Oct 2016 |
USD |
24.3 |
24.475 |
23.3886 |
23.595 |
23.595 |
-0.552 (-2.29%)
|
122,977 |
| 5 Oct 2016 |
USD |
24.485 |
24.815 |
24.05 |
24.1475 |
24.1475 |
-1.032 (-4.10%)
|
57,063 |
| 4 Oct 2016 |
USD |
26.74 |
26.86 |
22.725 |
25.18 |
25.18 |
-1.83 (-6.78%)
|
26,393 |
| 3 Oct 2016 |
USD |
27.37 |
27.56 |
26.96 |
27.01 |
27.01 |
-0.58 (-2.10%)
|
14,604 |
| 30 Sep 2016 |
USD |
27.89 |
28.19 |
27.54 |
27.59 |
27.59 |
-0.015 (-0.05%)
|
12,913 |
| 29 Sep 2016 |
USD |
27.84 |
27.96 |
27.32 |
27.605 |
27.605 |
+0.625 (+2.32%)
|
7,533 |
| 28 Sep 2016 |
USD |
27.09 |
27.4412 |
26.84 |
26.98 |
26.98 |
-0.115 (-0.42%)
|
7,738 |
| 27 Sep 2016 |
USD |
27.85 |
28.08 |
27.095 |
27.095 |
27.095 |
-0.985 (-3.51%)
|
45,794 |
| 26 Sep 2016 |
USD |
27.95 |
28.45 |
27.87 |
28.08 |
28.08 |
-0.47 (-1.65%)
|
42,622 |
| 23 Sep 2016 |
USD |
28.54 |
28.93 |
28.486 |
28.55 |
28.55 |
-0.51 (-1.75%)
|
106,303 |
| 22 Sep 2016 |
USD |
29.2 |
29.66 |
28.85 |
29.06 |
29.06 |
+1.08 (+3.86%)
|
43,777 |
| 21 Sep 2016 |
USD |
27.44 |
28.03 |
27.44 |
27.98 |
27.98 |
+0.885 (+3.27%)
|
79,329 |
| 20 Sep 2016 |
USD |
27.17 |
27.3 |
26.956 |
27.095 |
27.095 |
-0.085 (-0.31%)
|
179,360 |
| 19 Sep 2016 |
USD |
27.19 |
27.36 |
27.061 |
27.18 |
27.18 |
+0.24 (+0.89%)
|
36,942 |
| 16 Sep 2016 |
USD |
27.21 |
27.27 |
26.73 |
26.94 |
26.94 |
-0.37 (-1.35%)
|
27,600 |
| 15 Sep 2016 |
USD |
27.07 |
27.42 |
26.66 |
27.31 |
27.31 |
+0.05 (+0.18%)
|
22,121 |
| 14 Sep 2016 |
USD |
27.29 |
27.52 |
27.14 |
27.26 |
27.26 |
+0.065 (+0.24%)
|
10,980 |
| 13 Sep 2016 |
USD |
28.05 |
28.1 |
27.195 |
27.195 |
27.195 |
-0.395 (-1.43%)
|
14,942 |
| 12 Sep 2016 |
USD |
27.2 |
27.746 |
25.54 |
27.59 |
27.59 |
-0.615 (-2.18%)
|
29,109 |
| 9 Sep 2016 |
USD |
28.87 |
28.93 |
27.88 |
28.205 |
28.205 |
-0.98 (-3.36%)
|
6,317 |
