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 Dec 2015 |
USD |
14.62 |
14.845 |
14.48 |
14.64 |
14.64 |
+0.195 (+1.35%)
|
8,100 |
| 8 Dec 2015 |
USD |
14.375 |
14.65 |
14.315 |
14.445 |
14.445 |
-0.46 (-3.09%)
|
2,250 |
| 7 Dec 2015 |
USD |
15.2 |
15.2 |
14.905 |
14.905 |
14.905 |
-0.182 (-1.21%)
|
5,925 |
| 4 Dec 2015 |
USD |
14.57 |
15.0875 |
14.47 |
15.0875 |
15.0875 |
+0.725 (+5.05%)
|
21,275 |
| 3 Dec 2015 |
USD |
14.25 |
14.94 |
14.2 |
14.3625 |
14.3625 |
+0.163 (+1.14%)
|
19,484 |
| 2 Dec 2015 |
USD |
14.41 |
14.415 |
14.15 |
14.2 |
14.2 |
-0.02 (-0.14%)
|
12,744 |
| 1 Dec 2015 |
USD |
14.24 |
14.34 |
14.22 |
14.22 |
14.22 |
+0.12 (+0.85%)
|
2,280 |
| 30 Nov 2015 |
USD |
13.905 |
14.14 |
13.9 |
14.1 |
14.1 |
+0.315 (+2.29%)
|
2,226 |
| 27 Nov 2015 |
USD |
14.05 |
14.2 |
13.785 |
13.785 |
13.785 |
-0.455 (-3.20%)
|
28,490 |
| 26 Nov 2015 |
USD |
14.24 |
14.255 |
14.21 |
14.24 |
14.24 |
-0.09 (-0.63%)
|
5,328 |
| 25 Nov 2015 |
USD |
14 |
14.33 |
14 |
14.33 |
14.33 |
+0.258 (+1.83%)
|
23,150 |
| 24 Nov 2015 |
USD |
13.97 |
14.145 |
13.97 |
14.0725 |
14.0725 |
+0.212 (+1.53%)
|
51,598 |
| 23 Nov 2015 |
USD |
13.8 |
13.88 |
13.5748 |
13.86 |
13.86 |
-0.14 (-1.00%)
|
29,752 |
| 20 Nov 2015 |
USD |
14.445 |
14.4992 |
14 |
14 |
14 |
-0.365 (-2.54%)
|
14,031 |
| 19 Nov 2015 |
USD |
14.105 |
14.365 |
14.07 |
14.365 |
14.365 |
+1.03 (+7.72%)
|
5,100 |
| 18 Nov 2015 |
USD |
13.495 |
13.495 |
13.335 |
13.335 |
13.335 |
-0.405 (-2.95%)
|
3,000 |
| 17 Nov 2015 |
USD |
14.015 |
14.015 |
13.74 |
13.74 |
13.74 |
-0.395 (-2.79%)
|
1,210 |
| 16 Nov 2015 |
USD |
14.26 |
14.4 |
14.135 |
14.135 |
14.135 |
+0.185 (+1.33%)
|
9,050 |
| 13 Nov 2015 |
USD |
13.955 |
13.955 |
13.95 |
13.95 |
13.95 |
+0.105 (+0.76%)
|
1,050 |
| 12 Nov 2015 |
USD |
13.95 |
13.965 |
13.845 |
13.845 |
13.845 |
-0.105 (-0.75%)
|
48 |
| 11 Nov 2015 |
USD |
13.92 |
13.95 |
13.9 |
13.95 |
13.95 |
-0.013 (-0.09%)
|
438 |
| 10 Nov 2015 |
USD |
13.855 |
13.98 |
13.845 |
13.9625 |
13.9625 |
+0.175 (+1.27%)
|
11,942 |
| 9 Nov 2015 |
USD |
14.025 |
14.025 |
13.7875 |
13.7875 |
13.7875 |
-0.122 (-0.88%)
|
1,300 |
| 6 Nov 2015 |
USD |
14.295 |
14.295 |
13.845 |
13.91 |
13.91 |
-0.672 (-4.61%)
|
7,458 |
| 5 Nov 2015 |
USD |
14.835 |
14.835 |
14.505 |
14.5825 |
14.5825 |
-0.762 (-4.97%)
|
6,688 |
| 4 Nov 2015 |
USD |
15.44 |
15.465 |
15.2 |
15.345 |
15.345 |
-0.105 (-0.68%)
|
11,060 |
| 3 Nov 2015 |
USD |
15.315 |
15.505 |
15.24 |
15.45 |
15.45 |
+0.085 (+0.55%)
|
8,010 |
| 2 Nov 2015 |
USD |
15.2 |
15.425 |
15.155 |
15.365 |
15.365 |
-0.265 (-1.70%)
|
5,505 |
| 30 Oct 2015 |
USD |
15.765 |
15.765 |
15.53 |
15.63 |
15.63 |
-0.23 (-1.45%)
|
12,834 |
| 29 Oct 2015 |
USD |
16.9 |
16.9 |
15.8045 |
15.86 |
15.86 |
-1.35 (-7.84%)
|
40,200 |
