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 |
| 26 Apr 2016 |
USD |
23.435 |
23.64 |
23.315 |
23.6 |
23.6 |
+0.14 (+0.60%)
|
43,520 |
| 25 Apr 2016 |
USD |
23.86 |
23.86 |
23.36 |
23.46 |
23.46 |
-0.403 (-1.69%)
|
18,282 |
| 22 Apr 2016 |
USD |
23.87 |
24.22 |
23.8625 |
23.8625 |
23.8625 |
-0.282 (-1.17%)
|
46,835 |
| 21 Apr 2016 |
USD |
24.325 |
24.668 |
24.055 |
24.145 |
24.145 |
-0.328 (-1.34%)
|
62,964 |
| 20 Apr 2016 |
USD |
24.02 |
24.51 |
23.94 |
24.4725 |
24.4725 |
+0.385 (+1.60%)
|
111,085 |
| 19 Apr 2016 |
USD |
23.31 |
24.325 |
23.31 |
24.0875 |
24.0875 |
+0.902 (+3.89%)
|
193,200 |
| 18 Apr 2016 |
USD |
22.75 |
23.365 |
22.75 |
23.185 |
23.185 |
+0.455 (+2.00%)
|
85,397 |
| 15 Apr 2016 |
USD |
22.665 |
22.76 |
22.295 |
22.73 |
22.73 |
+0.06 (+0.26%)
|
10,867 |
| 14 Apr 2016 |
USD |
22.89 |
23.125 |
22.67 |
22.67 |
22.67 |
-0.68 (-2.91%)
|
29,200 |
| 13 Apr 2016 |
USD |
23.37 |
23.705 |
22.985 |
23.35 |
23.35 |
-0.29 (-1.23%)
|
14,387 |
| 12 Apr 2016 |
USD |
23.705 |
23.7994 |
20.13 |
23.64 |
23.64 |
+0.165 (+0.70%)
|
78,725 |
| 11 Apr 2016 |
USD |
22.65 |
23.475 |
22.615 |
23.475 |
23.475 |
+1.34 (+6.05%)
|
17,786 |
| 8 Apr 2016 |
USD |
21.515 |
22.175 |
21.375 |
22.135 |
22.135 |
+0.52 (+2.41%)
|
36,172 |
| 7 Apr 2016 |
USD |
21.24 |
21.615 |
21.18 |
21.615 |
21.615 |
+0.895 (+4.32%)
|
3,188 |
| 6 Apr 2016 |
USD |
20.76 |
20.935 |
20.4633 |
20.72 |
20.72 |
-0.107 (-0.52%)
|
8,251 |
| 5 Apr 2016 |
USD |
20.675 |
20.965 |
20.54 |
20.8275 |
20.8275 |
+0.258 (+1.25%)
|
47,417 |
| 4 Apr 2016 |
USD |
20.6 |
20.87 |
20.54 |
20.57 |
20.57 |
+0.347 (+1.72%)
|
8,641 |
| 1 Apr 2016 |
USD |
20.83 |
20.865 |
20.12 |
20.2225 |
20.2225 |
-0.76 (-3.62%)
|
36,730 |
| 31 Mar 2016 |
USD |
21.145 |
21.37 |
20.88 |
20.9825 |
20.9825 |
+0.198 (+0.95%)
|
4,086 |
| 30 Mar 2016 |
USD |
21.155 |
21.29 |
20.73 |
20.785 |
20.785 |
+0.608 (+3.01%)
|
11,248 |
| 29 Mar 2016 |
USD |
20.06 |
20.395 |
20.04 |
20.1775 |
20.1775 |
+0.072 (+0.36%)
|
11,352 |
| 24 Mar 2016 |
USD |
20.01 |
20.165 |
19.41 |
20.105 |
20.105 |
-0.287 (-1.41%)
|
30,078 |
| 23 Mar 2016 |
USD |
20.8 |
20.8 |
19.97 |
20.3925 |
20.3925 |
-0.938 (-4.40%)
|
126,945 |
| 22 Mar 2016 |
USD |
21.83 |
21.86 |
21.195 |
21.33 |
21.33 |
-0.105 (-0.49%)
|
33,509 |
| 21 Mar 2016 |
USD |
20.995 |
21.555 |
20.795 |
21.435 |
21.435 |
-0.035 (-0.16%)
|
6,427 |
| 18 Mar 2016 |
USD |
21.225 |
21.6 |
21.12 |
21.47 |
21.47 |
-0.625 (-2.83%)
|
9,497 |
| 17 Mar 2016 |
USD |
21.665 |
22.19 |
19.015 |
22.095 |
22.095 |
+2.345 (+11.87%)
|
125,690 |
| 16 Mar 2016 |
USD |
20.045 |
20.225 |
19.715 |
19.75 |
19.75 |
-0.125 (-0.63%)
|
23,992 |
| 15 Mar 2016 |
USD |
19.895 |
19.93 |
19.55 |
19.875 |
19.875 |
-0.083 (-0.41%)
|
16,832 |
| 14 Mar 2016 |
USD |
20.51 |
20.95 |
19.9575 |
19.9575 |
19.9575 |
-0.953 (-4.56%)
|
3,766 |
