VanEck Vectors Junior Gold Miners ETF Historical Stock Prices

(ETF)
GDXJ 
$40.92
*  
0.19
0.47%
Get GDXJ Alerts
*Delayed - data as of Feb. 23, 2017  -  Find a broker to begin trading GDXJ now


Community Rating:
View:    GDXJ After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-NOV-2016 TO 22-FEB-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 41.56 41.67 40.89 40.92 14,333,432
02/22/2017 40.8 41.09 39.51 40.73 17,613,230
02/21/2017 40.63 41.37 39.82 40.79 13,303,360
02/17/2017 42.16 42.4 41.17 41.25 16,093,980
02/16/2017 41.87 42.39 41.69 42.12 16,688,140
02/15/2017 41.17 41.77 40.92 41.5 10,742,180
02/14/2017 41.86 42.05 40.69 41.79 17,410,130
02/13/2017 41.36 41.74 41.07 41.27 14,878,160
02/10/2017 40.4 42.67 40.26 41.81 27,478,650
02/09/2017 42.31 42.39 40.82 40.88 29,266,820
02/08/2017 42.65 43.01 41.65 42.19 14,745,090
02/07/2017 41.7 42.84 41.38 41.91 18,566,170
02/06/2017 39.97 42.29 39.68 42.29 37,416,040
02/03/2017 38.81 39.3 38.73 39.26 10,863,200
02/02/2017 39.07 39.22 38.5267 38.92 15,044,090
02/01/2017 37.15 38.24 37.01 38.07 18,007,790
01/31/2017 37.64 37.795 37.28 37.78 22,198,620
01/30/2017 37.12 37.61 36.68 36.74 11,382,080
01/27/2017 36.25 36.96 36.2 36.87 18,569,800
01/26/2017 36.32 36.68 36.08 36.15 22,411,050
01/25/2017 36.73 37.26 36.4853 37.23 15,165,990
01/24/2017 37.76 38.575 37.08 37.56 22,194,460
01/23/2017 37.56 37.99 37.23 37.94 17,009,790
01/20/2017 36.71 37.82 36.23 37.01 17,600,340
01/19/2017 36.17 37.1 35.71 36.65 16,939,490
01/18/2017 37.69 38.02 36.27 36.69 25,970,780
01/17/2017 37.92 38.08 37.43 37.91 26,022,950
01/13/2017 36 36.76 35.5 36.66 11,134,690
01/12/2017 37.74 37.88 36.1 36.57 18,318,100
01/11/2017 36.17 37.35 35.45 36.8 20,428,820
01/10/2017 36.67 37.5 35.91 36.81 21,088,810
01/09/2017 36.37 37.33 35.61 35.96 28,439,900
01/06/2017 36.16 37.18 34.16 35.4 54,258,780
01/05/2017 35.18 37.47 35.09 37.1 43,140,600
01/04/2017 34.19 34.23 33.25 34.2 19,580,160
01/03/2017 31.78 33.66 31.13 33.64 29,273,180
12/30/2016 33.52 34.3 31.49 31.55 39,161,020
12/29/2016 30.95 33.51 30.76 33.48 45,034,610
12/28/2016 29.44 30.665 29.13 30.65 22,330,130
12/27/2016 29 29.71 28.84 29.66 16,668,500
12/23/2016 28.33 28.69 28.15 28.62 9,150,735
12/22/2016 28.17 28.89 28.01 28.23 13,974,160
12/21/2016 28.62 28.75 28.13 28.18 11,546,320
12/20/2016 27.71 28.625 27.371 28.51 23,994,500
12/19/2016 28.89 28.92 28.12 28.43 27,931,480
12/16/2016 30.81 31.18 29.53 29.86 23,699,520
12/15/2016 31.19 31.39 29.99 30.32 33,535,280
12/14/2016 34.86 35.13 32.16 32.18 39,866,970
12/13/2016 34.22 34.55 33.79 34.38 10,687,060
12/12/2016 34.53 35.1 34.102 34.22 11,961,230
12/09/2016 35.52 35.73 33.98 34.18 30,816,070
12/08/2016 35.82 36.04 35.425 35.99 7,428,583
12/07/2016 36.17 36.52 35.605 35.93 13,962,420
12/06/2016 35.63 36.37 35.23 35.42 10,721,050
12/05/2016 34.8 36.09 34.23 35.59 15,425,620
12/02/2016 34.78 35.58 34.7 35.46 23,875,460
12/01/2016 34.18 35.28 33.52 34.25 16,857,800
11/30/2016 34.6 34.78 34.035 34.32 16,457,690
11/29/2016 34.28 35.24 34 34.99 11,173,730
11/28/2016 34.25 35.375 33.82 35.19 26,675,950
11/25/2016 34.3 34.58 33.58 33.8 8,067,693
11/23/2016 34.2 34.38 33.45 33.75 32,413,350
11/22/2016 35.47 35.8 34.4 35.75 14,836,190
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?