VanEck Gold Miners UCITS ETF Recent Share Price (LSE:GDX)

2 Followers LSE:GDX - VanEck Gold Miners UCITS ETF VanEck Gold Miners UCITS ETF
Sector: Unknown, Industry: Unknown

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Jun 2015	USD	18.9375	18.9375	18.9375	18.9375	18.9375	+0.05 (+0.26%)	0
22 Jun 2015	USD	19.105	19.105	18.8875	18.8875	18.8875	-0.61 (-3.13%)	7,001
19 Jun 2015	USD	19.7	19.7	19.4975	19.4975	19.4975	-0.212 (-1.08%)	7,830
18 Jun 2015	USD	19.675	19.715	19.675	19.71	19.71	+0.887 (+4.72%)	5,851
17 Jun 2015	USD	18.905	18.905	18.8225	18.8225	18.8225	-0.08 (-0.42%)	4,600
16 Jun 2015	USD	18.9025	18.9025	18.9025	18.9025	18.9025	-0.355 (-1.84%)	0
15 Jun 2015	USD	18.955	19.2575	18.955	19.2575	19.2575	+0.095 (+0.50%)	18,400
12 Jun 2015	USD	19.26	19.265	19.1625	19.1625	19.1625	-0.033 (-0.17%)	10,700
11 Jun 2015	USD	19.44	19.46	19.195	19.195	19.195	-0.492 (-2.50%)	4,800
10 Jun 2015	USD	19.625	19.6875	19.6	19.6875	19.6875	+0.09 (+0.46%)	0
9 Jun 2015	USD	19.67	19.8	19.5975	19.5975	19.5975	+0.345 (+1.79%)	0
8 Jun 2015	USD	19.24	19.285	19.24	19.2525	19.2525	-0.145 (-0.75%)	0
5 Jun 2015	USD	19.645	19.665	19.3975	19.3975	19.3975	-0.275 (-1.40%)	4,800
4 Jun 2015	USD	19.835	19.835	19.6725	19.6725	19.6725	-0.49 (-2.43%)	6,000
3 Jun 2015	USD	20.1625	20.1625	20.1625	20.1625	20.1625	-0.125 (-0.62%)	0
2 Jun 2015	USD	20.16	20.2875	20.16	20.2875	20.2875	+0.16 (+0.79%)	2,400
1 Jun 2015	USD	20.085	20.36	20.085	20.1275	20.1275	+0.035 (+0.17%)	4,800
29 May 2015	USD	20.0925	20.0925	20.0925	20.0925	20.0925	+0.165 (+0.83%)	0
28 May 2015	USD	19.9275	19.9275	19.9275	19.9275	19.9275	-0.025 (-0.13%)	0
27 May 2015	USD	19.74	19.9525	19.74	19.9525	19.9525	+0.048 (+0.24%)	4,800
26 May 2015	USD	19.905	19.965	19.865	19.905	19.905	-0.583 (-2.84%)	12,000
22 May 2015	USD	20.805	20.805	20.4875	20.4875	20.4875	-0.015 (-0.07%)	2,000
21 May 2015	USD	20.595	20.62	20.5025	20.5025	20.5025	-0.245 (-1.18%)	10,000
20 May 2015	USD	20.66	20.76	20.66	20.7475	20.7475	+0.025 (+0.12%)	4,000
19 May 2015	USD	21.155	21.16	20.7225	20.7225	20.7225	-0.765 (-3.56%)	8,000
18 May 2015	USD	21.46	21.4875	21.44	21.4875	21.4875	-0.015 (-0.07%)	2,000
15 May 2015	USD	21.355	21.5025	21.355	21.5025	21.5025	-0.09 (-0.42%)	1,000
14 May 2015	USD	21.5925	21.5925	21.5925	21.5925	21.5925	+0.182 (+0.85%)	0
13 May 2015	USD	20.97	21.5	20.97	21.41	21.41	+0.542 (+2.60%)	32,500
12 May 2015	USD	20.77	20.8675	20.71	20.8675	20.8675	+0.365 (+1.78%)	60,000

First
73
74
75
76
77
78
Last

Unicorn Response |