GDX - VanEck Gold Miners ETF Prix et données historiques

VanEck Gold Miners ETF
GDX
(NYSE Arca)
Fermé
38.13
+0.41 (+1.09%)
sur:usd•À partir du : 21 nov. 2024 15:59 UTC -5
Pre Marché:38.6+0.47 (+1.23%)
Ouvert
38.12
Haut
38.20
Bas
37.60

Tarifs historiques de VanEck Gold Miners ETF

Fréquence

Quotidien

De Oct 22, 2024 à Nov 22, 2024

Date	Haut	Bas	Ouvert	Fermer	% Variation
21 nov. 2024	38.20	37.59	38.12	38.14	0.05%
20 nov. 2024	37.85	37.51	37.73	37.72	-0.03%
19 nov. 2024	37.93	37.22	37.49	37.88	1.04%
18 nov. 2024	37.28	36.48	36.55	37.02	1.29%
15 nov. 2024	36.18	35.40	35.93	35.51	-1.17%
14 nov. 2024	35.97	35.19	35.31	35.72	1.16%
13 nov. 2024	36.63	35.56	36.41	35.56	-2.33%
12 nov. 2024	36.45	35.67	36.27	36.11	-0.44%
11 nov. 2024	37.73	36.19	37.42	36.73	-1.84%
8 nov. 2024	39.34	38.63	39.23	39.02	-0.54%
7 nov. 2024	39.80	38.73	39.00	39.57	1.46%
6 nov. 2024	38.98	37.56	38.21	38.64	1.13%
5 nov. 2024	40.53	39.87	40.37	40.11	-0.64%
4 nov. 2024	40.37	39.70	40.27	39.90	-0.92%
1 nov. 2024	40.81	39.85	40.49	39.85	-1.58%
31 oct. 2024	40.89	39.87	40.83	40.34	-1.20%
30 oct. 2024	41.95	41.03	41.95	41.51	-1.05%
29 oct. 2024	42.13	41.48	41.80	42.02	0.53%
28 oct. 2024	41.63	41.23	41.33	41.36	0.07%
25 oct. 2024	42.16	41.41	41.91	41.56	-0.84%
24 oct. 2024	43.51	41.40	43.47	42.13	-3.08%
23 oct. 2024	43.80	42.91	43.50	43.26	-0.55%
22 oct. 2024	44.22	43.52	43.52	44.09	1.31%

Plus haut:44.22

Plus bas:35.19

Moyenne:39.29

Différence:-5.38

% Variation:-12.36%

Vendeur de données: Xignite Logo

ETF