Dark

GDGB
VANECK GOLD MINERS UCITS ETF
stock LSE

Inactive

Aug 2, 2024

31.57GBP-2.622%(-0.85)38,536

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	32.9000	33.2400	31.3800	31.5700	-2.622%	38,536	0.000%
2024-08-01	33.0800	33.0800	32.3700	32.4200	-0.644%	7,565	-2.622%
2024-07-31	32.2700	32.7400	32.2700	32.6300	+3.587%	17,116	-3.249%
2024-07-30	31.7500	31.8900	31.5700	31.5000	+0.446%	9,139	+0.222%
2024-07-29	31.5900	31.7400	31.2200	31.3600	-1.104%	30,759	+0.670%
2024-07-26	31.2700	31.7300	31.2700	31.7100	+1.310%	14,771	-0.442%
2024-07-25	31.3500	31.5000	31.0700	31.3000	-5.008%	28,930	+0.863%
2024-07-24	32.3400	32.9700	32.3200	32.9500	+2.234%	22,020	-4.188%
2024-07-23	31.8400	32.3500	31.8400	32.2300	+0.845%	30,104	-2.048%
2024-07-22	32.2800	32.3000	31.8300	31.9600	-0.684%	41,201	-1.220%
2024-07-19	31.9600	32.3500	31.6900	32.1800	-1.620%	24,821	-1.896%
2024-07-18	33.2800	33.3100	32.7500	32.7100	-2.649%	26,460	-3.485%
2024-07-16	32.7000	33.5400	32.6800	33.6000	+2.439%	45,603	-6.042%
2024-07-15	32.4000	32.8300	32.4000	32.8000	+2.404%	46,499	-3.750%
2024-07-10	31.5000	32.1000	31.4500	32.0300	+2.660%	60,698	-1.436%
2024-07-09	31.4400	31.5300	31.2400	31.2000	-0.858%	44,133	+1.186%
2024-07-08	31.2300	31.4700	31.0200	31.4700	-0.190%	26,521	+0.318%
2024-07-05	30.9700	31.5900	30.9000	31.5300	-0.190%	15,258	+0.127%
2024-07-04	30.8100	30.9300	30.7700	31.5900	+2.332%	4,713	-0.063%
2024-07-03	30.1500	30.8600	30.0700	30.8700	+3.974%	29,401	+2.268%
2024-07-02	29.7400	30.0900	29.6300	29.6900	-0.503%	93,711	+6.332%
2024-07-01	29.8500	30.1100	29.7900	29.8400	-0.533%	14,663	+5.798%
2024-06-28	30.2500	30.4000	29.9300	30.0000	-0.563%	18,167	+5.233%
2024-06-27	29.8300	30.2200	29.7900	30.1700	+1.412%	27,060	+4.640%
2024-06-26	29.6300	29.8200	29.3000	29.7500	-0.067%	83,727	+6.118%
2024-06-25	29.8500	30.0400	29.7200	29.7700	-0.700%	10,558	+6.046%
2024-06-24	29.9800	30.2500	29.9800	29.9800	+0.301%	13,898	+5.304%
2024-06-21	30.2300	30.5600	29.7700	29.8900	-0.895%	56,865	+5.621%
2024-06-20	29.8400	30.4500	29.7100	30.1600	+1.686%	53,298	+4.675%
2024-06-19	29.4700	29.4700	29.3200	29.6600	+1.402%	5,404	+6.440%
2024-06-18	29.0500	29.3900	28.9000	29.2500	+1.176%	23,631	+7.932%
2024-06-17	28.8800	29.1900	28.8700	28.9100	-0.242%	18,845	+9.201%
2024-06-14	28.9900	29.4600	28.9300	28.9800	+0.242%	49,386	+8.937%
2024-06-13	29.3500	29.5100	29.0600	28.9100	-2.758%	41,213	+9.201%
2024-06-12	29.4000	29.9500	29.3400	29.7300	+1.433%	45,620	+6.189%
2024-06-11	29.4900	29.6100	29.2800	29.3100	-0.204%	27,262	+7.711%
2024-06-10	29.5100	29.6400	29.2500	29.3700	-0.877%	36,970	+7.491%
2024-06-07	31.1600	31.2300	29.6300	29.6300	-4.481%	103,359	+6.547%
2024-06-06	30.4300	30.8900	30.3200	31.0200	+3.091%	21,439	+1.773%
2024-06-05	29.9300	30.0400	29.7200	30.0900	+1.211%	22,867	+4.919%
2024-06-04	30.6700	30.7200	29.6400	29.7300	-3.786%	18,606	+6.189%
2024-06-03	30.7100	30.9800	30.6800	30.9000	+0.849%	29,941	+2.168%
2024-05-31	31.0600	31.3700	30.5900	30.6400	-1.352%	37,751	+3.035%
2024-05-30	30.5300	31.2100	30.4800	31.0600	+0.323%	11,060	+1.642%
2024-05-29	31.3600	31.3800	30.9600	30.9600	-1.244%	20,633	+1.970%
2024-05-28	31.6200	31.6200	31.0800	31.3500	+1.720%	41,756	+0.702%
2024-05-24	30.7000	30.9100	30.6200	30.8200	+0.391%	21,128	+2.433%
2024-05-23	30.8000	31.0100	30.5400	30.7000	-2.011%	34,595	+2.834%
2024-05-22	31.9400	32.0500	31.2100	31.3300	-3.153%	34,761	+0.766%
2024-05-21	32.2200	32.4100	32.1000	32.3500	-0.675%	24,695	-2.411%
2024-05-20	32.5800	32.8100	32.0500	32.5700	+1.972%	38,519	-3.070%
2024-05-17	31.9000	32.2100	31.3500	31.9400	+1.108%	37,951	-1.158%
2024-05-16	31.3600	31.5300	31.0400	31.5900	-0.158%	27,901	-0.063%
2024-05-15	31.3400	31.5700	30.9400	31.6400	+1.606%	50,064	-0.221%
2024-05-14	31.0800	31.2900	30.8800	31.1400	+1.202%	27,189	+1.381%
2024-05-13	30.9500	31.3100	30.7800	30.7700	-2.286%	30,690	+2.600%
2024-05-10	31.6500	31.9100	31.3500	31.4900	+0.929%	77,788	+0.254%
2024-05-09	30.6000	31.2200	30.4800	31.2000	+2.061%	57,048	+1.186%
2024-05-08	30.3300	30.6200	30.1200	30.5700	+0.131%	31,832	+3.271%
2024-05-07	29.9300	30.3200	29.9300	30.5300	+2.484%	81,826	+3.406%
2024-05-02	29.7900	29.8500	29.4100	29.7900	+0.371%	32,820	+5.975%
2024-05-01	29.4800	29.8200	29.4000	29.6800	-0.034%	33,411	+6.368%
2024-04-30	30.4800	30.5100	29.7000	29.6900	-3.666%	45,638	+6.332%
2024-04-29	30.6600	30.9300	30.5000	30.8200	+0.391%	23,400	+2.433%
2024-04-26	30.3000	31.0200	30.3000	30.7000	+2.163%	63,065	+2.834%
2024-04-25	29.5300	30.0900	29.4900	30.0500	+1.623%	26,687	+5.058%
2024-04-24	29.5100	29.6100	29.2800	29.5700	+0.544%	20,543	+6.764%
2024-04-23	29.1900	29.4400	28.6500	29.4100	+0.068%	53,895	+7.344%
2024-04-22	29.8700	29.9900	29.4000	29.3900	-3.986%	25,207	+7.417%
2024-04-19	30.2500	30.6300	30.1000	30.6100	+1.257%	27,431	+3.136%
2024-04-18	30.1100	30.3000	29.9500	30.2300	+0.499%	16,657	+4.433%
2024-04-17	29.4900	30.2200	29.4900	30.0800	+2.365%	25,974	+4.953%
2024-04-16	29.6700	29.6700	29.0400	29.3850	-1.243%	94,688	+7.436%
2024-04-15	30.4500	30.5600	29.5900	29.7550	-4.478%	80,371	+6.100%
2024-04-12	30.9800	31.8200	30.9200	31.1500	+4.181%	43,462	+1.348%
2024-04-11	30.2000	30.2500	29.8700	29.9000	+0.151%	21,011	+5.585%
2024-04-10	30.1900	30.1900	29.2300	29.8550	-1.825%	67,748	+5.744%
2024-04-09	29.9500	30.4100	29.8100	30.4100	+2.945%	52,728	+3.815%
2024-04-08	30.0700	30.2000	29.3900	29.5400	-0.017%	55,127	+6.872%
2024-04-05	28.9600	29.7000	28.8400	29.5450	+1.599%	42,537	+6.854%
2024-04-04	29.1200	29.1900	28.7000	29.0800	+0.432%	233,116	+8.563%
2024-04-03	28.5700	29.0100	28.5700	28.9550	+2.098%	18,012	+9.031%
2024-04-02	28.4600	28.7100	28.4200	28.3600	+1.795%	86,683	+11.319%
2024-03-28	27.3600	27.7800	27.2100	27.8600	+3.473%	24,518	+13.317%
2024-03-27	26.3600	27.0600	26.3600	26.9250	+0.149%	8,245	+17.252%
2024-03-26	26.4000	26.8400	26.3000	26.8850	+1.568%	13,132	+17.426%
2024-03-25	26.2900	26.6800	26.2000	26.4700	+0.915%	23,629	+19.267%
2024-03-22	26.3200	26.4500	26.1300	26.2300	+3.105%	5,687	+20.358%
2024-03-20	25.4000	25.6400	25.3500	25.4400	-22.710%	3,251	+24.096%
2024-03-19	33.4600	33.7800	32.3250	32.9150	-0.679%	145	-4.086%
2024-03-18	32.2550	33.4900	32.2550	33.1400	-1.472%	1,474	-4.737%
2024-03-14	33.6500	34.4250	32.8950	33.6350	+3.238%	539	-6.139%
2024-03-12	33.3750	34.2100	32.1800	32.5800	-1.288%	764	-3.100%
2024-03-11	33.7050	34.2650	32.5800	33.0050	+28.800%	822	-4.348%
2024-03-06	25.0800	25.6900	25.0800	25.6250	-18.547%	48,376	+23.200%
2024-03-04	30.7250	32.1500	30.2950	31.4600	+35.618%	558	+0.350%
2024-02-29	23.1975	23.5300	22.4825	23.1975	-19.031%	17,947	+36.092%
2024-02-28	29.0500	29.2050	28.4300	28.6500	-1.563%	303	+10.192%
2024-02-27	29.1500	29.5950	28.5750	29.1050	+0.224%	130	+8.469%
2024-02-26	29.1200	30.5600	28.7650	29.0400	-0.292%	4	+8.712%
2024-02-22	28.8950	31.6500	28.8950	29.1250	-1.488%	254	+8.395%
2024-02-21	30.1150	30.4800	29.3900	29.5650	+24.458%	634	+6.782%
2024-02-16	23.8400	23.9100	23.5600	23.7550	-19.909%	58,630	+32.898%
2024-02-15	29.0000	30.1000	28.9900	29.6600	+2.293%	33,341	+6.440%
2024-02-14	28.9200	29.0800	28.6700	28.9950	+0.017%	44,957	+8.881%
2024-02-13	30.3900	30.5500	28.8700	28.9900	-4.070%	65,115	+8.900%
2024-02-12	29.9700	30.2400	29.9000	30.2200	+27.834%	31,210	+4.467%
2024-02-09	23.9950	24.0550	23.7300	23.6400	-21.800%	3,636	+33.545%
2024-02-08	30.5800	30.7200	30.2600	30.2300	+24.288%	20,387	+4.433%
2024-02-07	24.5700	24.5700	24.1800	24.3225	-0.328%	4,791	+29.798%
2024-02-06	24.3000	24.3450	24.2600	24.4025	-19.649%	9,041	+29.372%
2024-02-05	30.9000	30.9000	30.3100	30.3700	-5.301%	18,739	+3.951%
2024-02-01	31.3400	31.8400	31.0800	32.0700	+28.705%	17,367	-1.559%
2024-01-31	24.6150	25.0400	24.6150	24.9175	-20.340%	2,235	+26.698%
2024-01-30	31.6000	31.7000	31.1500	31.2800	+0.128%	25,692	+0.927%
2024-01-25	30.9900	31.4300	30.9900	31.2400	+0.839%	32,826	+1.056%
2024-01-24	30.2850	32.4250	30.2850	30.9800	+0.308%	110	+1.904%
2024-01-23	31.2350	33.1200	30.6950	30.8850	+28.074%	202	+2.218%
2024-01-19	24.1150	24.8250	23.9175	24.1150	-24.817%	1,563	+30.914%
2024-01-16	33.0750	34.0000	31.7300	32.0750	-2.935%	300	-1.574%
2024-01-15	32.4950	34.3700	32.2300	33.0450	-0.855%	0	-4.464%
2024-01-12	33.0700	34.5800	32.3400	33.3300	+32.341%	299	-5.281%
2024-01-11	25.1850	26.9650	25.1850	25.1850	0.000%	4,478	+25.352%
2024-01-10	25.1850	26.8325	24.9200	25.1850	-22.281%	1,311	+25.352%
2024-01-09	32.4000	33.2500	32.3500	32.4050	-2.292%	9,418	-2.577%
2024-01-08	33.0600	34.2350	31.9150	33.1650	-0.435%	278	-4.809%
2024-01-04	33.2850	34.5550	31.9750	33.3100	+26.787%	80	-5.224%
2024-01-03	26.2725	27.1650	26.1850	26.2725	-23.202%	6,455	+20.164%
2024-01-02	32.3900	35.0300	32.3900	34.2100	+25.197%	89	-7.717%
2023-12-29	27.3250	27.3250	27.3250	27.3250	-21.772%	221	+15.535%
2023-12-21	35.2250	35.2300	33.9800	34.9300	+0.014%	89	-9.619%
2023-12-20	35.3900	35.4200	32.9800	34.9250	-0.936%	125	-9.606%
2023-12-19	34.3550	35.3700	34.0850	35.2550	+3.691%	150	-10.452%
2023-12-18	33.9300	34.3050	32.5600	34.0000	+26.429%	445	-7.147%
2023-12-15	26.8925	28.1325	25.5325	26.8925	-0.149%	2,127	+17.393%
2023-12-14	26.9325	28.1525	25.5325	26.9325	-14.999%	2,907	+17.219%
2023-12-13	31.8100	33.6700	31.2200	31.6850	-5.446%	160	-0.363%
2023-12-06	34.0400	35.4600	32.0350	33.5100	+25.271%	50	-5.789%
2023-12-04	27.3800	27.4700	26.7400	26.7500	-21.703%	39,959	+18.019%
2023-11-30	34.2500	35.6700	32.2850	34.1650	+0.456%	80	-7.595%
2023-11-29	33.8200	35.8200	32.4750	34.0100	+5.310%	259	-7.174%
2023-11-27	32.5750	34.3050	31.5950	32.2950	+26.350%	272	-2.245%
2023-11-22	25.5600	25.5600	25.5600	25.5600	-0.487%	9,386	+23.513%
2023-11-21	25.6850	27.4200	25.1850	25.6850	-17.557%	11,500	+22.912%
2023-11-20	31.1850	31.2950	30.6400	31.1550	-0.112%	80	+1.332%
2023-11-17	31.5550	31.9600	30.9500	31.1900	+22.482%	101	+1.218%
2023-11-16	25.4650	25.4650	24.9600	25.4650	+1.242%	11,800	+23.974%
2023-11-15	25.1525	27.2725	24.6600	25.1525	-18.534%	4,829	+25.514%
2023-11-14	30.6850	32.5450	29.5950	30.8750	+3.538%	720	+2.251%
2023-11-13	29.4550	30.1250	29.4550	29.8200	-2.629%	50	+5.869%
2023-11-08	30.9000	31.3300	30.1600	30.6250	-1.369%	420	+3.086%
2023-11-07	31.7500	31.7500	30.7700	31.0500	-3.316%	1,763	+1.675%
2023-11-03	31.1050	32.9350	30.3150	32.1150	+5.071%	462	-1.697%
2023-11-02	30.4400	31.2400	30.4400	30.5650	+19.886%	40	+3.288%
2023-10-31	25.4950	26.1050	25.4175	25.4950	-0.971%	1,964	+23.828%
2023-10-27	25.7450	26.1000	25.7400	25.7450	+0.665%	6,933	+22.626%
2023-10-26	25.5750	27.6650	25.4250	25.5750	-2.534%	6,910	+23.441%
2023-10-25	26.2400	27.9850	26.0250	26.2400	-18.395%	14,774	+20.313%
2023-10-23	33.5600	33.5600	31.4100	32.1550	-2.250%	2,029	-1.819%
2023-10-20	31.9350	32.9250	31.8850	32.8950	+2.111%	507	-4.028%
2023-10-19	32.2000	32.4350	31.8250	32.2150	+0.249%	17	-2.002%
2023-10-18	32.5150	33.0300	32.0450	32.1350	+1.356%	73	-1.758%
2023-10-13	30.5650	31.8900	30.5650	31.7050	+3.866%	1,115	-0.426%
2023-10-12	31.2500	31.3900	30.4650	30.5250	+0.362%	1,002	+3.423%
2023-10-10	29.9650	30.5500	29.9400	30.4150	+6.346%	730	+3.797%
2023-10-02	29.6800	29.6800	28.3850	28.6000	+18.255%	50	+10.385%
2023-09-29	24.1850	24.6800	24.1450	24.1850	-18.183%	1,474	+30.535%
2023-09-27	30.6500	30.6500	29.5550	29.5600	+17.116%	497	+6.800%
2023-09-26	25.2400	25.9850	25.1925	25.2400	-1.310%	1,745	+25.079%
2023-09-25	25.5750	26.2950	25.3425	25.5750	-19.677%	8,525	+23.441%
2023-09-22	31.7100	32.2000	31.6250	31.8400	-2.391%	38	-0.848%
2023-09-15	30.9850	32.7350	30.9850	32.6200	+2.177%	1,396	-3.219%
2023-09-14	31.6050	32.2000	30.9300	31.9250	+25.838%	200	-1.112%
2023-09-12	25.3700	25.4550	24.8150	25.3700	-18.842%	12,810	+24.438%
2023-09-08	31.2050	31.5050	30.8400	31.2600	+0.693%	125	+0.992%
2023-09-05	31.6400	31.9550	31.0250	31.0450	+21.721%	1	+1.691%
2023-09-01	25.5050	25.9200	25.2700	25.5050	+0.770%	1,111	+23.780%
2023-08-31	25.3100	26.0000	25.3000	25.3100	-19.587%	4,977	+24.733%
2023-08-23	30.4250	31.5750	30.4250	31.4750	+5.092%	210	+0.302%
2023-08-21	30.7850	30.7850	29.8550	29.9500	+26.172%	121	+5.409%
2023-08-17	23.7375	24.1550	23.6700	23.7375	-4.964%	12,074	+32.996%
2023-08-14	25.3600	25.3700	24.9600	24.9775	-22.188%	10,339	+26.394%
2023-08-11	31.8200	32.2200	31.8200	32.1000	-0.911%	11,283	-1.651%
2023-08-04	31.6800	32.6500	31.6800	32.3950	+1.140%	1	-2.547%
2023-08-03	32.1000	32.5050	31.7300	32.0300	+26.839%	918	-1.436%
2023-08-02	25.2525	26.2050	25.2525	25.2525	-24.258%	19,014	+25.017%
2023-08-01	34.3400	34.3400	33.0950	33.3400	+24.403%	476	-5.309%
2023-07-31	26.8000	26.8200	26.0600	26.8000	+2.251%	5,432	+17.799%
2023-07-28	26.2200	26.2200	26.0700	26.2100	-22.029%	7,999	+20.450%
2023-07-27	34.2650	36.2200	33.5100	33.6150	-1.797%	2,362	-6.084%
2023-07-24	34.3650	35.8700	33.8950	34.2300	-1.226%	76	-7.771%
2023-07-20	35.1000	35.6900	34.5800	34.6550	-0.745%	95,247	-8.902%
2023-07-17	35.2800	35.7650	33.5450	34.9150	-1.119%	372	-9.580%
2023-07-14	35.1800	35.4400	35.0600	35.3100	-0.127%	31,378	-10.592%
2023-07-13	35.1000	35.3900	34.9500	35.3550	+32.914%	78,094	-10.706%
2023-07-12	25.9800	26.6200	25.9200	26.6000	+3.724%	9,640	+18.684%
2023-07-11	25.6450	25.9650	25.6100	25.6450	-20.934%	9,295	+23.104%
2023-07-10	32.1900	32.4800	31.9900	32.4350	+28.151%	28,394	-2.667%
2023-07-07	25.3100	25.5050	24.9025	25.3100	-20.559%	8,914	+24.733%
2023-07-06	33.2650	33.2650	31.6900	31.8600	-3.775%	3,500	-0.910%
2023-07-05	33.5100	33.8400	32.9750	33.1100	+25.846%	621	-4.651%
2023-07-04	26.5300	26.5300	26.2500	26.3100	-0.623%	28,412	+19.992%
2023-07-03	26.0000	26.4600	25.9600	26.4750	-19.061%	36,074	+19.245%
2023-06-30	32.3200	32.7100	32.2300	32.7100	+27.823%	29,337	-3.485%
2023-06-29	25.3400	25.6100	25.1100	25.5900	-20.688%	20,414	+23.369%
2023-06-28	32.6100	32.6100	32.0000	32.2650	-0.170%	19,540	-2.154%
2023-06-27	33.4450	33.4450	32.2100	32.3200	+24.908%	250	-2.321%
2023-06-26	25.8100	25.9900	25.7600	25.8750	-20.763%	6,160	+22.010%
2023-06-23	32.6600	33.2200	32.5100	32.6550	+26.594%	159,434	-3.323%
2023-06-21	25.9000	25.9300	25.6800	25.7950	-4.250%	9,255	+22.388%
2023-06-14	26.9800	27.0900	26.9200	26.9400	-0.130%	2,558	+17.186%
2023-06-13	27.3000	27.4300	27.0300	26.9750	-21.981%	4,026	+17.034%
2023-06-07	34.6200	35.2400	34.3800	34.5750	+24.887%	32,623	-8.691%
2023-06-06	27.6850	28.3450	27.6100	27.6850	-20.170%	1,318	+14.033%
2023-06-05	34.4600	34.6900	34.1700	34.6800	-1.183%	19,947	-8.968%
2023-06-01	33.8600	35.1050	33.1950	35.0950	+2.918%	150	-10.044%
2023-05-31	33.0700	34.1300	33.0000	34.1000	+2.495%	29,090	-7.419%
2023-05-30	33.2100	33.6500	33.0000	33.2700	+0.151%	243,109	-5.110%
2023-05-26	33.4600	33.7300	33.0600	33.2200	-0.225%	78,925	-4.967%
2023-05-25	34.0500	34.5050	33.2850	33.2950	+17.900%	347	-5.181%
2023-05-22	28.2400	28.4100	28.1500	28.2400	-18.334%	2,268	+11.792%
2023-05-18	35.6400	35.7000	34.4800	34.5800	-3.286%	100,854	-8.704%
2023-05-17	36.0500	36.3400	35.6350	35.7550	+23.144%	262	-11.705%
2023-05-16	29.4400	29.5600	29.2300	29.0350	-21.812%	2,605	+8.731%
2023-05-15	36.8400	37.2800	36.8400	37.1350	+26.589%	20,734	-14.986%
2023-05-12	29.1600	29.4200	28.8700	29.3350	-1.129%	16,800	+7.619%
2023-05-11	30.1100	30.3800	29.6700	29.6700	-21.859%	15,560	+6.404%
2023-05-10	38.5700	39.1100	37.8400	37.9700	+24.207%	21,752	-16.855%
2023-05-09	30.6600	30.6700	30.5100	30.5700	-0.114%	11,597	+3.271%
2023-05-05	31.1000	31.1000	30.1900	30.6050	-22.401%	24,161	+3.153%
2023-05-04	38.4400	39.6900	38.2100	39.4400	+2.748%	55,036	-19.954%
2023-05-03	37.8800	38.4200	37.7700	38.3850	+27.292%	15,548	-17.754%
2023-05-02	29.4600	30.1100	28.7900	30.1550	+2.290%	7,573	+4.692%
2023-04-28	29.6600	29.6700	29.4400	29.4800	-0.169%	5,714	+7.090%
2023-04-27	29.6600	29.6600	29.3800	29.5300	-0.135%	11,233	+6.908%
2023-04-26	29.6600	29.7600	29.6600	29.5700	-19.417%	33,183	+6.764%
2023-04-25	36.9900	37.0400	36.3600	36.6950	+23.719%	53,647	-13.966%
2023-04-24	29.5400	29.7500	29.5400	29.6600	-19.183%	14,909	+6.440%
2023-04-21	37.2400	37.3200	36.5600	36.7000	+21.866%	16,545	-13.978%
2023-04-20	29.9000	30.1600	29.9000	30.1150	-0.314%	11,677	+4.831%
2023-04-19	30.2200	30.2200	29.7900	30.2100	-1.947%	12,387	+4.502%
2023-04-18	30.5400	30.8800	30.4200	30.8100	+0.802%	11,189	+2.467%
2023-04-17	30.9300	31.1600	30.2500	30.5650	-19.460%	11,766	+3.288%
2023-04-14	39.4500	39.4500	37.6400	37.9500	-3.411%	195,952	-16.812%
2023-04-13	38.3500	39.4000	38.3500	39.2900	+2.961%	361,342	-19.649%
2023-04-12	38.4300	38.7000	37.8200	38.1600	+23.936%	364,689	-17.269%
2023-04-11	30.4500	30.7900	30.4200	30.7900	-17.882%	10,150	+2.533%
2023-04-06	37.5800	37.7000	37.1200	37.4950	+25.255%	39,925	-15.802%
2023-04-05	30.1200	30.3500	29.9500	29.9350	+0.927%	26,847	+5.462%
2023-04-04	29.0400	29.8000	28.9000	29.6600	-18.179%	15,128	+6.440%
2023-04-03	34.9500	36.2500	34.9500	36.2500	+1.427%	82,180	-12.910%
2023-03-31	35.7700	35.9600	35.5900	35.7400	+0.309%	22,189	-11.668%
2023-03-30	35.6600	35.8300	35.3200	35.6300	+1.164%	44,718	-11.395%
2023-03-29	35.0700	35.5000	35.0600	35.2200	+0.758%	25,743	-10.363%
2023-03-28	34.4500	35.0000	34.4500	34.9550	+1.761%	12,092	-9.684%
2023-03-27	34.5000	34.5000	33.6300	34.3500	-1.265%	24,850	-8.093%
2023-03-24	34.4800	34.8300	33.9600	34.7900	+24.183%	83,135	-9.256%
2023-03-23	27.4500	27.9600	27.3700	28.0150	-15.311%	22,014	+12.690%
2023-03-22	32.7400	33.3800	32.7400	33.0800	+23.756%	31,196	-4.565%
2023-03-21	27.4900	27.5700	26.7700	26.7300	-3.624%	13,471	+18.107%
2023-03-20	28.0100	28.3200	27.5200	27.7350	+2.136%	76,260	+13.827%
2023-03-17	26.3700	27.4200	26.3700	27.1550	-13.903%	12,735	+16.259%
2023-03-16	31.4700	32.3800	31.2300	31.5400	-1.376%	319,903	+0.095%
2023-03-15	31.9700	32.8000	31.5000	31.9800	+21.620%	671,660	-1.282%
2023-03-14	26.3000	26.3100	25.9000	26.2950	-17.024%	12,190	+20.061%
2023-03-13	30.6000	31.9700	30.4300	31.6900	+26.558%	156,983	-0.379%
2023-03-10	24.6450	25.2800	24.5250	25.0400	-15.291%	20,834	+26.078%
2023-03-09	29.3900	29.7800	29.3900	29.5600	-0.589%	17,584	+6.800%
2023-03-08	29.5700	30.0300	29.4500	29.7350	+0.490%	37,479	+6.171%
2023-03-07	30.7600	30.7800	29.5900	29.5900	-4.255%	125,786	+6.691%
2023-03-06	31.3700	31.3700	30.8400	30.9050	+18.865%	8,499	+2.152%
2023-03-03	25.8900	26.1200	25.8900	26.0000	+1.128%	51,857	+21.423%
2023-03-02	25.6400	25.8200	25.6100	25.7100	+0.097%	21,501	+22.793%
2023-03-01	25.2100	25.8100	25.1500	25.6850	+3.569%	32,171	+22.912%
2023-02-28	24.6600	24.7700	24.5500	24.8000	+0.405%	4,864	+27.298%
2023-02-27	24.7850	24.9100	24.6700	24.7000	-16.540%	10,620	+27.814%
2023-02-24	29.9200	29.9200	29.2500	29.5950	-1.136%	21,124	+6.673%
2023-02-23	30.1900	30.2700	29.9000	29.9350	-1.254%	84,903	+5.462%
2023-02-22	30.9300	30.9300	30.0900	30.3150	+18.673%	30,691	+4.140%
2023-02-21	25.7700	25.7700	25.5300	25.5450	-17.809%	8,177	+23.586%
2023-02-20	31.0900	31.3200	31.0700	31.0800	+20.957%	9,715	+1.577%
2023-02-17	25.9500	25.9800	25.4600	25.6950	-1.344%	32,310	+22.864%
2023-02-16	26.1200	26.1500	25.9900	26.0450	-0.230%	15,985	+21.213%
2023-02-15	26.2900	26.4400	26.1600	26.1050	-0.855%	14,857	+20.935%
2023-02-14	26.8000	26.8700	26.4000	26.3300	-1.809%	11,902	+19.901%
2023-02-13	26.9400	26.9400	26.8000	26.8150	-17.250%	9,115	+17.733%
2023-02-10	32.6800	32.9400	32.3500	32.4050	-1.624%	25,612	-2.577%
2023-02-09	33.4200	33.7500	32.9400	32.9400	-0.903%	80,592	-4.159%
2023-02-08	33.8200	34.0400	33.2400	33.2400	-0.717%	32,632	-5.024%
2023-02-07	33.3200	33.4800	33.0500	33.4800	+0.904%	56,740	-5.705%
2023-02-06	33.4500	33.7300	32.9600	33.1800	+19.546%	38,568	-4.852%
2023-02-03	28.3200	28.4500	27.7900	27.7550	-2.374%	19,113	+13.745%
2023-02-02	29.0600	29.3000	28.4300	28.4300	-0.140%	26,532	+11.045%
2023-02-01	28.3500	28.4800	28.3500	28.4700	-18.634%	34,755	+10.889%
2023-01-31	34.8200	35.0500	34.1800	34.9900	+22.815%	102,171	-9.774%
2023-01-30	28.3800	28.5200	28.3800	28.4900	-19.429%	4,434	+10.811%
2023-01-27	35.5700	35.8600	35.1900	35.3600	+22.332%	42,294	-10.718%
2023-01-26	29.0600	29.2600	28.9200	28.9050	-19.395%	23,435	+9.220%
2023-01-25	35.4400	36.0000	35.1400	35.8600	+0.547%	73,629	-11.963%
2023-01-24	35.6600	35.8600	34.9800	35.6650	+1.494%	13,279	-11.482%
2023-01-23	35.4400	35.5200	34.7500	35.1400	+23.863%	106,881	-10.159%
2023-01-20	28.3700	28.4400	28.1100	28.3700	+0.692%	8,596	+11.280%
2023-01-19	27.9000	28.3000	27.7300	28.1750	+0.303%	40,579	+12.050%
2023-01-18	28.0500	28.2700	28.0400	28.0900	-19.536%	18,238	+12.389%
2023-01-17	35.6000	35.6000	34.7300	34.9100	-1.800%	116,429	-9.567%
2023-01-16	35.6900	35.6900	35.2400	35.5500	+21.955%	22,726	-11.195%
2023-01-13	28.8400	29.1800	28.7800	29.1500	-16.857%	29,157	+8.302%
2023-01-12	34.8900	35.4200	34.1400	35.0600	+1.564%	80,182	-9.954%
2023-01-11	35.0400	35.3300	34.2900	34.5200	+21.742%	147,829	-8.546%
2023-01-10	28.2300	28.4200	28.2100	28.3550	-0.648%	34,044	+11.338%
2023-01-09	28.7300	28.7900	28.4000	28.5400	-17.752%	16,819	+10.617%
2023-01-06	33.8600	34.7000	33.6000	34.7000	+24.395%	197,038	-9.020%
2023-01-05	27.9900	28.0100	27.7600	27.8950	-0.641%	26,222	+13.174%
2023-01-04	27.4500	28.1500	27.3800	28.0750	-13.080%	28,075	+12.449%
2023-01-03	32.3900	32.9300	31.8400	32.3000	+2.102%	221,246	-2.260%
2022-12-30	31.5500	31.7100	31.4500	31.6350	+20.239%	3,604	-0.205%
2022-12-29	26.3000	26.3000	26.1800	26.3100	+0.458%	3,367	+19.992%
2022-12-28	26.5900	26.5900	26.1100	26.1900	-0.286%	4,526	+20.542%
2022-12-23	26.2300	26.3100	26.2000	26.2650	-15.709%	19,711	+20.198%
2022-12-22	31.8400	31.8600	31.0300	31.1600	-2.243%	51,248	+1.316%
2022-12-21	31.4700	32.1100	31.4200	31.8750	+23.451%	20,507	-0.957%
2022-12-20	25.0800	25.9800	25.0800	25.8200	-15.414%	19,984	+22.270%
2022-12-19	30.9100	31.1000	30.4400	30.5250	+20.867%	61,657	+3.423%
2022-12-16	25.0400	25.3100	24.8700	25.2550	+0.318%	13,215	+25.005%
2022-12-15	25.3400	25.4200	25.0300	25.1750	-21.914%	48,698	+25.402%
2022-12-13	31.4800	32.7600	31.2800	32.2400	+27.886%	185,911	-2.078%
2022-12-12	25.5600	25.5600	25.1200	25.2100	-3.852%	11,490	+25.228%
2022-12-09	26.0700	26.1700	25.8300	26.2200	+1.118%	19,510	+20.404%
2022-12-08	25.9800	26.1300	25.9300	25.9300	+0.251%	7,023	+21.751%
2022-12-07	25.6500	26.2100	25.5200	25.8650	+0.662%	16,467	+22.057%
2022-12-06	25.7100	26.0300	25.6600	25.6950	-18.429%	11,847	+22.864%
2022-12-05	32.2000	32.2000	31.4700	31.5000	-2.052%	72,434	+0.222%
2022-12-02	32.3400	32.3400	31.3400	32.1600	-0.372%	56,454	-1.835%
2022-12-01	31.3500	32.6000	31.3500	32.2800	+25.676%	42,473	-2.200%
2022-11-30	25.4400	25.7200	25.4400	25.6850	-14.412%	4,814	+22.912%
2022-11-29	29.2100	30.4700	29.2100	30.0100	+20.425%	158,234	+5.198%
2022-11-28	25.3800	25.4800	24.8800	24.9200	-18.880%	13,034	+26.685%
2022-11-25	31.1000	31.1000	30.5800	30.7200	+19.883%	19,905	+2.767%
2022-11-24	25.6500	25.6800	25.5800	25.6250	-15.846%	10,380	+23.200%
2022-11-23	30.4900	30.6300	30.1900	30.4500	+19.788%	78,051	+3.678%
2022-11-22	24.7800	25.4700	24.7800	25.4200	-12.072%	55,805	+24.194%
2022-11-21	29.3500	29.3500	28.9100	28.9100	+17.282%	23,912	+9.201%
2022-11-18	24.7400	24.7400	24.4550	24.6500	-15.234%	3,095	+28.073%
2022-11-17	29.7200	29.7500	28.9900	29.0800	-3.292%	44,739	+8.563%
2022-11-16	30.0800	30.2800	29.7800	30.0700	+19.396%	61,520	+4.988%
2022-11-15	25.7800	25.7800	25.7800	25.1850	-1.985%	11,633	+25.352%
2022-11-14	25.6000	26.0100	25.6000	25.6950	+0.097%	56,403	+22.864%
2022-11-11	25.9600	26.0500	25.1600	25.6700	-14.576%	20,963	+22.984%
2022-11-10	28.3400	30.4300	28.1200	30.0500	+19.317%	183,767	+5.058%
2022-11-09	24.9500	25.4100	24.7900	25.1850	+0.579%	83,398	+25.352%
2022-11-08	23.4300	24.9200	23.4200	25.0400	-7.738%	36,873	+26.078%
2022-11-07	26.5700	27.1800	26.5100	27.1400	+2.764%	44,477	+16.323%
2022-11-04	25.0400	26.5300	24.9400	26.4100	+1.110%	148,648	+19.538%
2022-11-02	26.8200	26.9200	26.1000	26.1200	-1.841%	35,490	+20.865%
2022-11-01	26.7500	27.0000	26.5100	26.6100	+17.018%	100,226	+18.640%
2022-10-31	22.8500	22.8800	22.6300	22.7400	-13.338%	14,073	+38.830%
2022-10-28	26.7000	26.7000	26.2400	26.2400	+12.017%	46,309	+20.313%
2022-10-27	23.3450	23.5500	23.2300	23.4250	-13.720%	23,454	+34.771%
2022-10-26	26.5900	27.1500	26.4300	27.1500	+19.328%	90,293	+16.280%
2022-10-25	22.8200	22.8600	22.5200	22.7525	-11.262%	22,030	+38.754%
2022-10-24	26.1100	26.1200	25.3000	25.6400	+0.156%	136,875	+23.128%
2022-10-21	24.6600	25.7700	24.6600	25.6000	+13.626%	143,204	+23.320%
2022-10-20	22.0600	22.6350	22.0600	22.5300	-9.717%	16,254	+40.124%
2022-10-19	25.3500	25.3500	24.7000	24.9550	-1.480%	118,603	+26.508%
2022-10-18	25.4700	25.6700	25.1800	25.3300	-0.861%	84,896	+24.635%
2022-10-17	24.7400	25.6400	24.7400	25.5500	+16.097%	216,949	+23.562%
2022-10-14	22.5900	22.7000	21.9800	22.0075	-1.201%	3,762	+43.451%
2022-10-13	23.3000	23.3000	21.7100	22.2750	-13.428%	187,031	+41.728%
2022-10-12	26.1400	26.1400	25.6500	25.7300	-1.794%	95,326	+22.697%
2022-10-11	25.7100	26.2500	25.5900	26.2000	+10.771%	150,908	+20.496%

.dark-mode .mqF4jG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mqF4jG{ color: #333333; background-color: white; border: 2px solid #333333; }GDGBVANECK GOLD MINERS UCITS ETFstock LSE

GDGB
VANECK GOLD MINERS UCITS ETF
stock LSE