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 |
| 9 Jun 2016 |
USD |
26.99 |
27.14 |
26.65 |
27.125 |
27.125 |
+0.02 (+0.07%)
|
142,661 |
| 8 Jun 2016 |
USD |
26.45 |
27.4585 |
26.45 |
27.105 |
27.105 |
+0.87 (+3.32%)
|
168,779 |
| 7 Jun 2016 |
USD |
26.19 |
26.35 |
25.84 |
26.235 |
26.235 |
-0.065 (-0.25%)
|
64,183 |
| 6 Jun 2016 |
USD |
26.2 |
26.31 |
26.04 |
26.3 |
26.3 |
+0.65 (+2.53%)
|
63,026 |
| 3 Jun 2016 |
USD |
23.765 |
26.16 |
23.66 |
25.65 |
25.65 |
+2.058 (+8.72%)
|
111,402 |
| 2 Jun 2016 |
USD |
23.565 |
23.68 |
23.45 |
23.5925 |
23.5925 |
+0.29 (+1.24%)
|
15,279 |
| 1 Jun 2016 |
USD |
23.595 |
23.91 |
23.302 |
23.3025 |
23.3025 |
-0.133 (-0.57%)
|
158,928 |
| 31 May 2016 |
USD |
23.225 |
23.575 |
22.625 |
23.435 |
23.435 |
+0.013 (+0.05%)
|
44,648 |
| 27 May 2016 |
USD |
23.61 |
23.89 |
23.385 |
23.4225 |
23.4225 |
-0.438 (-1.83%)
|
4,042 |
| 26 May 2016 |
USD |
24.04 |
24.255 |
23.755 |
23.86 |
23.86 |
+0.265 (+1.12%)
|
35,842 |
| 25 May 2016 |
USD |
23.24 |
23.615 |
22.135 |
23.595 |
23.595 |
-0.185 (-0.78%)
|
54,926 |
| 24 May 2016 |
USD |
24.41 |
24.41 |
23.78 |
23.78 |
23.78 |
-0.88 (-3.57%)
|
7,140 |
| 23 May 2016 |
USD |
24.865 |
25 |
24.535 |
24.66 |
24.66 |
+0.265 (+1.09%)
|
32,313 |
| 20 May 2016 |
USD |
25.06 |
25.06 |
24.395 |
24.395 |
24.395 |
-0.333 (-1.34%)
|
6,050 |
| 19 May 2016 |
USD |
25.17 |
25.17 |
23.815 |
24.7275 |
24.7275 |
-1.567 (-5.96%)
|
122,922 |
| 18 May 2016 |
USD |
26.17 |
26.3 |
26.02 |
26.295 |
26.295 |
-0.37 (-1.39%)
|
23,805 |
| 17 May 2016 |
USD |
26.16 |
26.665 |
26.06 |
26.665 |
26.665 |
+0.53 (+2.03%)
|
6,532 |
| 16 May 2016 |
USD |
26.11 |
26.31 |
23.305 |
26.135 |
26.135 |
+0.27 (+1.04%)
|
20,642 |
| 13 May 2016 |
USD |
25.65 |
25.97 |
25.19 |
25.865 |
25.865 |
+0.26 (+1.02%)
|
22,650 |
| 12 May 2016 |
USD |
25.7 |
26.11 |
25.44 |
25.605 |
25.605 |
+0.49 (+1.95%)
|
33,072 |
| 11 May 2016 |
USD |
25.57 |
26.28 |
25.115 |
25.115 |
25.115 |
+0.682 (+2.79%)
|
26,252 |
| 10 May 2016 |
USD |
24.8 |
24.8 |
24.422 |
24.4325 |
24.4325 |
-0.168 (-0.68%)
|
7,489 |
| 9 May 2016 |
USD |
25.79 |
29.5 |
24.6 |
24.6 |
24.6 |
-1.575 (-6.02%)
|
25,119 |
| 6 May 2016 |
USD |
25.29 |
26.19 |
25.24 |
26.175 |
26.175 |
+1.415 (+5.71%)
|
24,036 |
| 5 May 2016 |
USD |
24.48 |
25.01 |
24.125 |
24.76 |
24.76 |
+0.237 (+0.97%)
|
9,703 |
| 4 May 2016 |
USD |
25.16 |
25.5 |
24.52 |
24.5225 |
24.5225 |
-1.028 (-4.02%)
|
55,750 |
| 3 May 2016 |
USD |
26.84 |
29.55 |
24.035 |
25.55 |
25.55 |
-1.795 (-6.56%)
|
24,554 |
| 29 Apr 2016 |
USD |
25.45 |
27.345 |
22.4445 |
27.345 |
27.345 |
+2.265 (+9.03%)
|
49,091 |
| 28 Apr 2016 |
USD |
24.445 |
25.08 |
24.305 |
25.08 |
25.08 |
+1.025 (+4.26%)
|
43,924 |
| 27 Apr 2016 |
USD |
24.095 |
24.095 |
20.14 |
24.055 |
24.055 |
+0.455 (+1.93%)
|
90,294 |
