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 Mar 2016 |
USD |
20.205 |
20.26 |
19.61 |
20.25 |
20.25 |
-0.17 (-0.83%)
|
24,768 |
| 8 Mar 2016 |
USD |
21.06 |
24.815 |
20.42 |
20.42 |
20.42 |
-0.645 (-3.06%)
|
83,262 |
| 7 Mar 2016 |
USD |
21.26 |
21.55 |
20.53 |
21.065 |
21.065 |
-0.38 (-1.77%)
|
31,883 |
| 4 Mar 2016 |
USD |
20.475 |
23.785 |
20.1 |
21.445 |
21.445 |
+0.895 (+4.36%)
|
41,722 |
| 3 Mar 2016 |
USD |
19.865 |
20.605 |
19.7845 |
20.55 |
20.55 |
+0.965 (+4.93%)
|
9,432 |
| 2 Mar 2016 |
USD |
19.06 |
19.585 |
19 |
19.585 |
19.585 |
+0.045 (+0.23%)
|
13,740 |
| 1 Mar 2016 |
USD |
20.1 |
20.335 |
19.515 |
19.54 |
19.54 |
-0.375 (-1.88%)
|
73,395 |
| 29 Feb 2016 |
USD |
19.865 |
19.92 |
19.505 |
19.915 |
19.915 |
+0.485 (+2.50%)
|
23,481 |
| 26 Feb 2016 |
USD |
19.995 |
20.74 |
19.38 |
19.43 |
19.43 |
-0.465 (-2.34%)
|
36,476 |
| 25 Feb 2016 |
USD |
20.13 |
20.845 |
18.41 |
19.895 |
19.895 |
-0.5 (-2.45%)
|
105,700 |
| 24 Feb 2016 |
USD |
19.69 |
20.755 |
19.66 |
20.395 |
20.395 |
+0.76 (+3.87%)
|
38,657 |
| 23 Feb 2016 |
USD |
19.42 |
19.67 |
19.33 |
19.635 |
19.635 |
+0.68 (+3.59%)
|
8,533 |
| 22 Feb 2016 |
USD |
18.62 |
20.215 |
18.24 |
18.955 |
18.955 |
-0.175 (-0.91%)
|
38,121 |
| 19 Feb 2016 |
USD |
18.09 |
20 |
18.09 |
19.13 |
19.13 |
+0.21 (+1.11%)
|
61,234 |
| 18 Feb 2016 |
USD |
18.235 |
18.925 |
17.61 |
18.92 |
18.92 |
+0.598 (+3.26%)
|
68,963 |
| 17 Feb 2016 |
USD |
17.85 |
18.495 |
15.76 |
18.3225 |
18.3225 |
-0.443 (-2.36%)
|
177,483 |
| 16 Feb 2016 |
USD |
17.4 |
18.92 |
17.4 |
18.765 |
18.765 |
+0.79 (+4.39%)
|
43,309 |
| 15 Feb 2016 |
USD |
18.355 |
18.36 |
17.9275 |
17.975 |
17.975 |
-0.99 (-5.22%)
|
53,223 |
| 12 Feb 2016 |
USD |
18.88 |
19.885 |
17.82 |
18.965 |
18.965 |
-0.5 (-2.57%)
|
88,341 |
| 11 Feb 2016 |
USD |
18.105 |
19.465 |
17.04 |
19.465 |
19.465 |
+2.215 (+12.84%)
|
92,749 |
| 10 Feb 2016 |
USD |
17.515 |
17.925 |
16.87 |
17.25 |
17.25 |
-0.843 (-4.66%)
|
98,635 |
| 9 Feb 2016 |
USD |
18.34 |
19.14 |
17.115 |
18.0925 |
18.0925 |
-0.362 (-1.96%)
|
25,003 |
| 8 Feb 2016 |
USD |
17.47 |
18.575 |
17.3 |
18.455 |
18.455 |
+1.56 (+9.23%)
|
60,410 |
| 5 Feb 2016 |
USD |
16.805 |
17 |
16.22 |
16.895 |
16.895 |
+0.095 (+0.57%)
|
48,422 |
| 4 Feb 2016 |
USD |
16.105 |
16.9 |
16.09 |
16.8 |
16.8 |
+1.19 (+7.62%)
|
106,663 |
| 3 Feb 2016 |
USD |
14.795 |
15.63 |
14.795 |
15.61 |
15.61 |
+0.72 (+4.84%)
|
64,861 |
| 2 Feb 2016 |
USD |
15.035 |
16.995 |
14.88 |
14.89 |
14.89 |
-0.15 (-1.00%)
|
93,745 |
| 1 Feb 2016 |
USD |
14.895 |
15.705 |
14.825 |
15.04 |
15.04 |
+0.395 (+2.70%)
|
44,191 |
| 29 Jan 2016 |
USD |
14.33 |
14.66 |
14.24 |
14.645 |
14.645 |
+0.07 (+0.48%)
|
11,923 |
| 28 Jan 2016 |
USD |
14.675 |
14.675 |
14.335 |
14.575 |
14.575 |
0.0 (0.0%)
|
6,862 |
