Dark

GDIG
VANECK S&P GLOBAL MINING UCITS ETF
stock LSE

Inactive

Aug 2, 2024

30.83USD-7.915%(-2.65)6,863

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	32.1700	32.1700	30.8300	30.8300	-7.915%	6,863	0.000%
2024-08-01	32.9000	32.9200	32.1600	33.4800	+2.731%	9,593	-7.915%
2024-07-31	32.4500	32.7400	32.4500	32.5900	+2.549%	355	-5.400%
2024-07-30	32.0000	32.0000	31.8200	31.7800	-1.028%	23,636	-2.989%
2024-07-29	32.3500	32.3800	31.9200	32.1100	-0.803%	17,714	-3.986%
2024-07-26	32.2700	32.4000	32.2700	32.3700	+1.125%	1,054	-4.757%
2024-07-25	31.8900	31.9500	31.8900	32.0100	-2.110%	833	-3.686%
2024-07-24	32.4300	32.6000	32.4300	32.7000	+0.646%	1,503	-5.719%
2024-07-23	32.5500	32.6900	32.3800	32.4900	-0.794%	47,079	-5.109%
2024-07-22	32.9000	32.9900	32.7300	32.7500	-0.335%	4,686	-5.863%
2024-07-19	33.0600	33.0600	32.7100	32.8600	-1.764%	9,656	-6.178%
2024-07-18	34.0800	34.1800	33.5800	33.4500	-2.107%	3,738	-7.833%
2024-07-17	34.4200	34.7200	34.1300	34.1700	-0.755%	5,774	-9.775%
2024-07-16	34.5500	34.5500	34.2600	34.4300	-1.937%	50,861	-10.456%
2024-07-15	34.9000	35.1100	34.4300	35.1100	+2.064%	18,599	-12.190%
2024-07-10	34.0800	34.3700	33.8300	34.4000	+1.625%	8,093	-10.378%
2024-07-09	33.9900	34.0600	33.8400	33.8500	+0.059%	18,811	-8.922%
2024-07-08	34.1000	34.1100	33.9700	33.8300	-1.571%	12,168	-8.868%
2024-07-05	34.2000	34.3800	34.0900	34.3700	+1.596%	14,323	-10.300%
2024-07-04	34.1300	34.1300	34.0200	33.8300	-0.236%	1,239	-8.868%
2024-07-03	33.0000	34.0500	33.0000	33.9100	+5.770%	43,932	-9.083%
2024-07-02	32.4500	32.5800	32.0600	32.0600	-2.167%	3,034	-3.837%
2024-07-01	32.2800	33.0300	32.2800	32.7700	+0.245%	7,591	-5.920%
2024-06-28	32.8100	32.8400	32.6400	32.6900	+0.276%	2,661	-5.690%
2024-06-27	32.7000	32.8300	32.4800	32.6000	+0.773%	20,164	-5.429%
2024-06-26	32.6600	32.8400	32.5600	32.3500	-2.029%	20,476	-4.699%
2024-06-25	33.0100	33.0100	32.6500	33.0200	+0.426%	9,795	-6.632%
2024-06-24	32.5500	33.0500	32.4000	32.8800	+1.014%	11,471	-6.235%
2024-06-21	32.7700	33.1200	32.4400	32.5500	-1.004%	6,151	-5.284%
2024-06-20	32.6000	33.0900	32.4800	32.8800	+1.827%	5,832	-6.235%
2024-06-19	32.3000	32.5600	32.2800	32.2900	+0.186%	5,796	-4.522%
2024-06-18	32.1600	32.2300	31.8100	32.2300	+1.288%	15,587	-4.344%
2024-06-17	32.0000	32.0000	31.8200	31.8200	-1.026%	7,240	-3.111%
2024-06-14	32.5500	32.5500	32.0400	32.1500	-0.403%	13,545	-4.106%
2024-06-13	32.8200	32.8200	32.4000	32.2800	-2.152%	26,659	-4.492%
2024-06-12	32.5900	33.4800	32.5900	32.9900	+0.949%	5,857	-6.547%
2024-06-11	32.9100	32.9500	32.5800	32.6800	-1.655%	10,671	-5.661%
2024-06-10	33.4100	33.4100	32.9600	33.2300	+0.302%	17,555	-7.222%
2024-06-07	34.3300	34.3300	33.1600	33.1300	-3.185%	9,903	-6.942%
2024-06-06	33.8800	33.8800	33.5800	34.2200	+2.302%	2,564	-9.906%
2024-06-05	33.3000	33.5200	33.2800	33.4500	+0.300%	7,501	-7.833%
2024-06-04	34.3900	34.3900	33.2700	33.3500	-3.333%	58,996	-7.556%
2024-06-03	34.4600	34.6900	34.4400	34.5000	+0.378%	7,194	-10.638%
2024-05-31	34.6900	34.9900	34.5000	34.3700	-1.236%	21,412	-10.300%
2024-05-30	34.4200	34.8800	34.4100	34.8000	-0.486%	19,145	-11.408%
2024-05-29	35.5900	35.5900	34.7900	34.9700	-1.103%	11,232	-11.839%
2024-05-28	35.5900	35.6000	35.1300	35.3600	+0.170%	49,262	-12.811%
2024-05-24	34.7400	35.0500	34.7300	35.3000	+1.583%	14,011	-12.663%
2024-05-23	35.3900	35.3900	34.8000	34.7500	-1.697%	12,103	-11.281%
2024-05-22	36.2100	36.2400	35.3400	35.3500	-3.336%	13,897	-12.786%
2024-05-21	36.5400	36.6000	36.2700	36.5700	+0.219%	6,074	-15.696%
2024-05-20	36.5300	36.6500	36.2000	36.4900	+1.615%	9,490	-15.511%
2024-05-17	35.2400	35.9800	35.0900	35.9100	+2.017%	19,840	-14.146%
2024-05-16	35.5500	35.5500	35.0600	35.2000	+0.485%	33,557	-12.415%
2024-05-15	35.0600	35.3000	34.5400	35.0300	+0.951%	16,841	-11.990%
2024-05-14	34.5200	34.8400	34.4500	34.7000	+0.755%	5,254	-11.153%
2024-05-13	34.8800	34.8800	34.4800	34.4400	-0.978%	4,137	-10.482%
2024-05-10	34.5000	35.0500	34.5000	34.7800	+1.281%	27,769	-11.357%
2024-05-09	33.7300	34.4600	33.7300	34.3400	+1.568%	13,788	-10.221%
2024-05-08	34.2100	34.2100	33.7300	33.8100	-0.118%	5,769	-8.814%
2024-05-07	34.1800	34.2000	34.0300	33.8500	+2.266%	29,453	-8.922%
2024-05-02	33.5700	33.5700	32.9600	33.1000	-0.091%	18,619	-6.858%
2024-05-01	32.9000	33.2300	32.9000	33.1300	-0.986%	8,390	-6.942%
2024-04-30	33.9200	34.2400	33.5200	33.4600	-1.934%	34,404	-7.860%
2024-04-29	34.0100	34.1300	33.9000	34.1200	+1.790%	2,805	-9.642%
2024-04-26	33.7000	33.9000	33.5200	33.5200	+1.483%	20,983	-8.025%
2024-04-25	32.8400	33.0600	32.6600	33.0300	+1.506%	3,864	-6.661%
2024-04-24	32.7400	32.7400	32.5100	32.5400	+0.743%	4,106	-5.255%
2024-04-23	32.2700	32.3400	31.9500	32.3000	+0.031%	3,108	-4.551%
2024-04-22	33.0500	33.0500	32.3800	32.2900	-3.669%	3,158	-4.522%
2024-04-19	33.0300	33.5200	32.7600	33.5200	+1.177%	13,845	-8.025%
2024-04-18	32.9500	33.1900	32.9500	33.1300	+0.394%	1,587	-6.942%
2024-04-17	32.2200	33.3100	32.2200	33.0000	+2.405%	6,759	-6.576%
2024-04-16	32.9000	32.9000	32.0300	32.2250	-3.054%	19,722	-4.329%
2024-04-15	33.8800	33.8800	33.1000	33.2400	-3.062%	12,836	-7.250%
2024-04-12	33.2700	34.2900	33.2700	34.2900	+3.752%	15,978	-10.090%
2024-04-11	33.4700	33.6650	33.0000	33.0500	-0.900%	13,085	-6.717%
2024-04-10	33.8350	33.9150	32.8900	33.3500	-0.403%	4,111	-7.556%
2024-04-09	33.2650	33.8950	33.2650	33.4850	+0.676%	4,460	-7.929%
2024-04-08	32.8700	33.2150	32.8200	33.2600	+1.557%	38,862	-7.306%
2024-04-05	32.1200	32.7500	32.1200	32.7500	-0.137%	16,781	-5.863%
2024-04-04	32.4300	32.8950	32.4300	32.7950	+1.564%	6,877	-5.992%
2024-04-03	32.0400	32.3250	31.7500	32.2900	+1.693%	10,364	-4.522%
2024-04-02	31.2450	31.9500	31.2450	31.7525	+1.779%	18,184	-2.905%
2024-03-28	30.9100	31.0800	30.9100	31.1975	+2.279%	31,661	-1.178%
2024-03-27	30.1900	30.5650	30.1900	30.5025	+0.843%	3,261	+1.074%
2024-03-26	30.3950	30.5750	30.1450	30.2475	-0.795%	3,234	+1.926%
2024-03-25	30.4500	30.7700	30.4500	30.4900	+0.033%	3,250	+1.115%
2024-03-22	30.4600	30.6200	30.3300	30.4800	-1.047%	8,629	+1.148%
2024-03-21	30.7950	31.0250	30.6950	30.8025	+2.958%	2,095	+0.089%
2024-03-20	29.7850	29.9450	29.7850	29.9175	+0.176%	2,951	+3.050%
2024-03-19	30.0000	30.0150	30.0000	29.8650	+26.226%	270	+3.231%
2024-03-18	23.6350	23.6950	23.6250	23.6600	-21.179%	2,543	+30.304%
2024-03-15	29.8850	30.0750	29.7850	30.0175	+28.472%	7,844	+2.707%
2024-03-14	23.5850	23.6550	23.4900	23.3650	-22.652%	8,368	+31.949%
2024-03-13	29.4050	30.1700	29.4050	30.2075	+2.642%	64,915	+2.061%
2024-03-12	29.6350	29.6650	29.3600	29.4300	-0.692%	8,066	+4.757%
2024-03-11	29.9600	29.9600	29.3550	29.6350	-0.303%	3,226	+4.032%
2024-03-08	29.8350	30.0650	29.7850	29.7250	+26.759%	10,856	+3.717%
2024-03-07	23.1050	23.4500	23.1050	23.4500	-20.136%	1,451	+31.471%
2024-03-06	28.7150	29.3750	28.7150	29.3625	+29.765%	3,776	+4.998%
2024-03-05	22.4600	22.7350	22.4600	22.6275	-21.200%	4,780	+36.250%
2024-03-04	28.4950	28.7050	28.3900	28.7150	+26.917%	4,395	+7.365%
2024-03-01	22.4050	22.6300	22.4050	22.6250	+1.983%	8,046	+36.265%
2024-02-29	21.9450	22.1500	21.8850	22.1850	-19.888%	16,257	+38.968%
2024-02-28	28.0350	28.0350	27.8050	27.6925	+24.924%	1,245	+11.330%
2024-02-27	22.1000	22.2450	22.0550	22.1675	-20.304%	4,568	+39.077%
2024-02-26	28.3100	28.3100	27.8200	27.8150	-1.748%	5,135	+10.839%
2024-02-23	28.2200	28.3500	28.1150	28.3100	+26.285%	4,255	+8.901%
2024-02-22	22.5250	22.6700	22.3650	22.4175	+0.280%	14,614	+37.526%
2024-02-21	22.3250	22.4950	22.2900	22.3550	-21.712%	8,676	+37.911%
2024-02-20	28.5800	28.5800	28.3650	28.5550	+24.490%	9,590	+7.967%
2024-02-19	22.8500	22.9950	22.8350	22.9375	-20.987%	4,481	+34.409%
2024-02-16	28.7950	29.1200	28.7600	29.0300	+2.344%	8,409	+6.200%
2024-02-15	28.1050	28.4600	28.0750	28.3650	+27.098%	7,888	+8.690%
2024-02-14	22.3600	22.3650	22.3600	22.3175	-20.888%	2,628	+38.143%
2024-02-13	28.8900	28.9150	27.9950	28.2100	-1.972%	5,430	+9.287%
2024-02-12	28.4950	28.6750	28.4950	28.7775	+1.222%	497	+7.132%
2024-02-09	28.7500	28.7500	28.4650	28.4300	+24.529%	1,512	+8.442%
2024-02-08	23.0950	23.0950	22.8850	22.8300	+0.165%	635	+35.042%
2024-02-07	23.1000	23.1650	23.0800	22.7925	-1.788%	4,386	+35.264%
2024-02-06	23.1750	23.2450	23.0050	23.2075	-19.432%	4,816	+32.845%
2024-02-05	29.5900	29.5900	28.7350	28.8050	+23.072%	7,072	+7.030%
2024-02-02	23.8650	23.8650	23.3950	23.4050	-22.339%	3,826	+31.724%
2024-02-01	29.7000	30.1850	29.7000	30.1375	+0.693%	10,463	+2.298%
2024-01-30	30.0000	30.2550	30.0000	29.9300	+27.024%	54,747	+3.007%
2024-01-29	23.5850	23.6750	23.5850	23.5625	+0.117%	4,439	+30.844%
2024-01-26	23.4150	23.5950	23.4150	23.5350	-20.704%	2,318	+30.996%
2024-01-25	29.8100	30.2100	29.6800	29.6800	+26.284%	3,256	+3.875%
2024-01-24	23.4500	23.6550	23.4200	23.5025	-19.484%	4,410	+31.178%
2024-01-23	29.0250	29.2550	29.0250	29.1900	+28.789%	724	+5.618%
2024-01-22	22.7900	22.8100	22.5600	22.6650	-21.717%	7,646	+36.025%
2024-01-19	29.2650	29.3250	28.8150	28.9525	+24.715%	10,617	+6.485%
2024-01-18	23.0300	23.0950	22.9550	23.2150	-19.990%	22,006	+32.802%
2024-01-17	29.5000	29.5000	28.9350	29.0150	-3.251%	5,834	+6.255%
2024-01-16	30.2400	30.3150	29.8800	29.9900	+24.621%	8,716	+2.801%
2024-01-15	24.2400	24.2400	24.0600	24.0650	-1.130%	3,919	+28.111%
2024-01-12	23.9550	24.4150	23.9550	24.3400	+2.549%	2,663	+26.664%
2024-01-11	24.0350	24.1350	23.9150	23.7350	-1.063%	7,694	+29.893%
2024-01-10	24.1850	24.1900	24.0550	23.9900	-21.646%	5,657	+28.512%
2024-01-09	31.1250	31.1250	30.5200	30.6175	-1.788%	14,618	+0.694%
2024-01-08	30.9000	31.1350	30.8050	31.1750	+26.625%	5,022	-1.107%
2024-01-05	24.4450	24.6900	24.3300	24.6200	-0.394%	4,014	+25.223%
2024-01-04	24.7500	24.8150	24.7100	24.7175	-3.069%	1,538	+24.729%
2024-01-03	25.1450	25.1450	24.5850	25.5000	+0.059%	10,733	+20.902%
2024-01-02	25.5550	25.5850	25.4650	25.4850	-0.721%	3,407	+20.973%
2023-12-28	25.7650	25.7650	25.6050	25.6700	-21.702%	4,858	+20.101%
2023-12-27	32.8200	32.8200	32.4950	32.7850	+29.024%	35,880	-5.963%
2023-12-22	25.4550	25.4850	25.2800	25.4100	+0.237%	1,974	+21.330%
2023-12-21	24.9350	25.1150	24.9350	25.3500	-20.477%	2,647	+21.617%
2023-12-20	31.8400	32.0000	31.8400	31.8775	+25.675%	16,314	-3.286%
2023-12-19	24.8050	25.3450	24.8050	25.3650	+2.134%	1,576	+21.545%
2023-12-18	24.8350	24.9650	24.7150	24.8350	-20.945%	6,815	+24.139%
2023-12-15	31.5900	31.7300	31.2450	31.4150	+0.544%	6,295	-1.862%
2023-12-14	30.5850	31.3500	30.5850	31.2450	+7.058%	14,481	-1.328%
2023-12-13	29.3150	29.3500	29.0850	29.1850	+25.635%	11,400	+5.636%
2023-12-12	23.3800	23.5750	23.2300	23.2300	-21.274%	1,624	+32.716%
2023-12-11	29.7350	29.7350	29.4000	29.5075	-1.592%	2,755	+4.482%
2023-12-08	30.3050	30.3050	29.7250	29.9850	+25.251%	3,424	+2.818%
2023-12-07	23.9550	24.1000	23.8950	23.9400	+0.084%	2,440	+28.780%
2023-12-06	23.9000	24.0750	23.9000	23.9200	+1.217%	5,476	+28.888%
2023-12-05	23.6750	23.8950	23.5750	23.6325	-21.941%	4,574	+30.456%
2023-12-04	30.8450	30.8450	30.1650	30.2750	+23.951%	19,066	+1.833%
2023-12-01	24.1450	24.4500	24.1450	24.4250	-19.069%	3,202	+26.223%
2023-11-30	30.1950	30.3050	29.9650	30.1800	+0.366%	19,927	+2.154%
2023-11-29	30.2000	30.4000	30.0250	30.0700	+26.318%	14,615	+2.527%
2023-11-28	23.6450	23.6600	23.5400	23.8050	+1.104%	657	+29.511%
2023-11-27	23.6100	23.7350	23.5000	23.5450	-0.518%	6,496	+30.941%
2023-11-24	23.6250	23.7550	23.6050	23.6675	-21.292%	2,485	+30.263%
2023-11-23	29.9000	30.0700	29.7450	30.0700	+1.280%	2,642	+2.527%
2023-11-22	29.9650	30.0600	29.7750	29.6900	+24.044%	7,457	+3.840%
2023-11-21	23.8950	24.0650	23.7350	23.9350	-19.512%	6,710	+28.807%
2023-11-20	29.4850	29.7650	29.4850	29.7375	+25.687%	4,406	+3.674%
2023-11-17	23.7550	23.7550	23.6700	23.6600	-18.414%	4,794	+30.304%
2023-11-16	29.2350	29.2950	29.0000	29.0000	-1.453%	3,452	+6.310%
2023-11-15	29.1650	29.5550	29.1650	29.4275	+1.160%	8,220	+4.766%
2023-11-14	28.5450	29.0000	28.5450	29.0900	+4.265%	1,289	+5.981%
2023-11-13	28.0000	28.0000	27.7150	27.9000	+1.234%	676	+10.502%
2023-11-10	27.9700	27.9700	27.5200	27.5600	-2.442%	770	+11.865%
2023-11-09	27.9350	28.2850	27.9350	28.2500	+0.884%	14,073	+9.133%
2023-11-08	28.1300	28.2750	27.9750	28.0025	-1.217%	2,468	+10.097%
2023-11-07	28.5100	28.6200	28.3250	28.3475	+20.346%	3,492	+8.757%
2023-11-06	23.5500	23.5850	23.5200	23.5550	+0.011%	5,512	+30.885%
2023-11-03	23.5550	23.8000	23.3450	23.5525	+0.824%	13,252	+30.899%
2023-11-02	23.2250	23.2250	23.2250	23.3600	-16.227%	1,291	+31.978%
2023-11-01	27.8350	28.0950	27.8350	27.8850	+20.845%	5,210	+10.561%
2023-10-31	23.1250	23.1250	23.1250	23.0750	-18.650%	964	+33.608%
2023-10-30	28.5150	28.6150	28.4450	28.3650	+0.159%	1,979	+8.690%
2023-10-27	28.3700	28.3700	28.3700	28.3200	+22.201%	2,548	+8.863%
2023-10-26	23.2450	23.2450	23.1750	23.1750	-18.333%	5,946	+33.031%
2023-10-25	28.0000	28.3200	28.0000	28.3775	+22.687%	16,576	+8.642%
2023-10-24	22.8500	23.2500	22.8500	23.1300	+1.203%	4,555	+33.290%
2023-10-23	22.9300	22.9300	22.7550	22.8550	-21.723%	1,903	+34.894%
2023-10-20	28.5000	28.5000	28.1950	29.1975	+23.483%	608	+5.591%
2023-10-19	23.7250	23.7650	23.6450	23.6450	-17.828%	2,547	+30.387%
2023-10-18	29.4650	29.4650	28.5850	28.7750	+19.721%	998	+7.142%
2023-10-17	23.6250	23.9100	23.6250	24.0350	-17.561%	1,648	+28.271%
2023-10-16	28.6650	29.0800	28.6400	29.1550	+23.147%	2,649	+5.745%
2023-10-13	23.3850	23.7850	23.3850	23.6750	-17.148%	2,191	+30.222%
2023-10-12	29.2550	29.3150	28.5800	28.5750	+21.570%	2,196	+7.892%
2023-10-11	23.4850	23.6850	23.4850	23.5050	-0.021%	1,374	+31.164%
2023-10-10	23.2800	23.5750	23.2800	23.5100	-18.112%	4,862	+31.136%
2023-10-09	28.2050	28.2250	28.1150	28.7100	+2.554%	2,925	+7.384%
2023-10-06	27.7750	27.8100	27.2950	27.9950	+24.229%	2,454	+10.127%
2023-10-05	22.5200	22.6750	22.5200	22.5350	-0.288%	3,486	+36.809%
2023-10-04	22.9500	23.0350	22.4350	22.6000	-18.544%	6,493	+36.416%
2023-10-03	27.9900	27.9900	27.7200	27.7450	-1.770%	2,005	+11.119%
2023-10-02	29.1500	29.1500	28.3000	28.2450	-2.402%	3,028	+9.152%
2023-09-29	29.0500	29.3300	28.7950	28.9400	+22.887%	89,625	+6.531%
2023-09-28	23.4250	23.4250	23.4250	23.5500	+0.792%	506	+30.913%
2023-09-27	23.5950	23.5950	23.4450	23.3650	-18.532%	2,114	+31.949%
2023-09-26	29.0000	29.0000	28.6500	28.6800	-1.206%	5,180	+7.497%
2023-09-25	29.1950	29.1950	28.7550	29.0300	-2.008%	38,953	+6.200%
2023-09-22	29.5200	29.7700	29.4150	29.6250	+24.214%	20,325	+4.068%
2023-09-21	24.1850	24.1850	24.1850	23.8500	-21.585%	6,319	+29.266%
2023-09-20	30.0500	30.5350	29.8700	30.4150	+25.062%	4,929	+1.364%
2023-09-19	24.3850	24.3850	24.3750	24.3200	-19.630%	2,362	+26.768%
2023-09-18	30.5400	30.5550	30.1650	30.2600	+22.858%	274	+1.884%
2023-09-15	24.4850	24.7000	24.4850	24.6300	+1.609%	4,667	+25.173%
2023-09-14	24.1150	24.3350	24.1150	24.2400	+3.413%	1,532	+27.186%
2023-09-13	23.6100	23.6100	23.4550	23.4400	-0.404%	555	+31.527%
2023-09-12	23.3400	23.6650	23.3400	23.5350	-19.545%	4,657	+30.996%
2023-09-11	29.2850	29.4300	29.1500	29.2525	+26.689%	582	+5.393%
2023-09-08	23.0200	23.1750	22.8850	23.0900	-19.826%	5,026	+33.521%
2023-09-07	29.1150	29.1150	28.8550	28.8000	-1.488%	2,230	+7.049%
2023-09-06	29.6100	29.6100	29.1950	29.2350	+24.696%	1,136	+5.456%
2023-09-05	23.7150	23.7150	23.5750	23.4450	-21.523%	2,381	+31.499%
2023-09-04	29.9900	30.0700	29.8650	29.8750	+0.445%	2,975	+3.197%
2023-09-01	29.6650	29.8550	29.6650	29.7425	+28.200%	1,123	+3.656%
2023-08-31	23.3350	23.4900	23.3350	23.2000	+0.065%	2,715	+32.888%
2023-08-30	23.1550	23.3600	23.1550	23.1850	-0.172%	5,150	+32.974%
2023-08-29	22.9350	23.2850	22.9350	23.2250	-17.911%	4,086	+32.745%
2023-08-25	28.4650	28.7700	27.9000	28.2925	+24.335%	2,654	+8.969%
2023-08-24	22.7350	22.9000	22.7350	22.7550	-21.589%	2,634	+35.487%
2023-08-23	28.7850	29.0300	28.6450	29.0200	+2.183%	3,100	+6.237%
2023-08-22	28.1600	28.6150	28.1600	28.4000	+1.104%	6,839	+8.556%
2023-08-21	27.8600	28.1200	27.8600	28.0900	+0.304%	2,885	+9.754%
2023-08-18	28.0000	28.0550	27.8600	28.0050	+26.177%	2,383	+10.087%
2023-08-17	22.1650	22.4350	22.0650	22.1950	-21.655%	6,529	+38.905%
2023-08-16	28.4000	28.5300	28.1400	28.3300	-1.306%	2,046	+8.825%
2023-08-15	28.8250	28.8250	28.6000	28.7050	+24.750%	3,381	+7.403%
2023-08-14	23.1350	23.2950	23.1000	23.0100	-22.668%	3,394	+33.985%
2023-08-11	29.9800	29.9850	29.8750	29.7550	+26.000%	876	+3.613%
2023-08-10	23.7900	23.7900	23.6850	23.6150	+1.070%	2,221	+30.553%
2023-08-08	23.4150	23.4650	23.4050	23.3650	-22.632%	2,165	+31.949%
2023-08-07	30.2650	30.4750	30.1750	30.2000	+26.545%	7,678	+2.086%
2023-08-04	23.8250	23.9350	23.8250	23.8650	-20.990%	1,569	+29.185%
2023-08-03	30.2050	30.2050	30.0050	30.2050	+27.206%	674	+2.069%
2023-08-02	24.0050	24.1950	23.8850	23.7450	-2.864%	3,339	+29.838%
2023-08-01	24.5450	24.7250	24.3400	24.4450	-1.827%	2,469	+26.120%
2023-07-31	24.4050	24.9550	24.4050	24.9000	-20.776%	4,124	+23.815%
2023-07-28	31.5450	31.5950	31.2100	31.4300	-0.945%	4,680	-1.909%
2023-07-27	31.9200	32.3200	31.7150	31.7300	+27.507%	2,540	-2.836%
2023-07-26	25.0750	25.0750	25.0750	24.8850	-1.211%	1,977	+23.890%
2023-07-25	25.0500	25.2850	24.8500	25.1900	+3.069%	9,129	+22.390%
2023-07-24	24.1650	24.3750	24.1650	24.4400	-21.867%	3,963	+26.146%
2023-07-21	31.5500	31.5500	31.1550	31.2800	+27.154%	2,528	-1.439%
2023-07-20	24.6900	24.8900	24.6550	24.6000	+0.449%	12,662	+25.325%
2023-07-19	24.2250	24.4850	24.2250	24.4900	+0.513%	3,775	+25.888%
2023-07-18	24.1100	24.4550	24.1100	24.3650	-22.565%	1,724	+26.534%
2023-07-17	31.9300	31.9300	31.5600	31.4650	+29.606%	3,952	-2.018%
2023-07-14	24.5950	24.5950	24.5800	24.2775	-24.316%	5,555	+26.990%
2023-07-13	31.7150	32.0850	31.7150	32.0775	+32.606%	8,849	-3.889%
2023-07-12	23.4550	24.1800	23.4550	24.1900	-19.380%	2,164	+27.449%
2023-07-11	29.9950	30.1450	29.8600	30.0050	+1.626%	2,535	+2.750%
2023-07-10	29.4050	29.6250	29.2850	29.5250	-0.388%	870	+4.420%
2023-07-07	29.0250	29.7150	29.0000	29.6400	+1.856%	3,234	+4.015%
2023-07-06	30.2200	30.2200	29.1650	29.1000	-3.690%	4,724	+5.945%
2023-07-05	30.4550	30.4650	30.1250	30.2150	+25.556%	5,536	+2.035%
2023-07-04	24.0550	24.1850	24.0000	24.0650	-0.414%	2,338	+28.111%
2023-07-03	23.6400	24.2400	23.6400	24.1650	-19.376%	5,505	+27.581%
2023-06-30	29.8100	29.8100	29.8000	29.9725	+2.225%	248	+2.861%
2023-06-29	29.5700	29.6550	29.3200	29.3200	+25.059%	2,688	+5.150%
2023-06-28	23.6500	23.6500	23.5150	23.4450	-22.045%	1,680	+31.499%
2023-06-27	30.1650	30.1700	29.9850	30.0750	+1.297%	4,988	+2.510%
2023-06-26	29.8500	30.0150	29.6900	29.6900	+27.043%	11,030	+3.840%
2023-06-23	23.4550	23.4600	23.4550	23.3700	-1.538%	3,471	+31.921%
2023-06-22	23.8750	23.9250	23.6600	23.7350	-21.693%	1,383	+29.893%
2023-06-21	30.3100	30.3100	30.3100	30.3100	-1.655%	926	+1.716%
2023-06-20	31.7300	31.7300	30.5950	30.8200	+24.954%	3,302	+0.032%
2023-06-19	24.8700	24.8700	24.5650	24.6650	-22.571%	919	+24.995%
2023-06-16	31.6750	31.9950	31.6750	31.8550	+0.903%	9,071	-3.218%
2023-06-15	31.3450	31.6400	31.2000	31.5700	+26.864%	5,502	-2.344%
2023-06-14	24.8350	25.0150	24.7250	24.8850	-19.726%	9,897	+23.890%
2023-06-13	31.1550	31.1550	31.0950	31.0000	+2.125%	4,029	-0.548%
2023-06-12	30.5050	30.6500	30.1750	30.3550	-0.930%	3,048	+1.565%
2023-06-09	30.7000	30.7000	30.7000	30.6400	+25.240%	636	+0.620%
2023-06-08	24.5550	24.5800	24.5550	24.4650	-19.826%	3,539	+26.017%
2023-06-07	30.4000	30.7650	30.3300	30.5150	+0.660%	9,897	+1.032%
2023-06-06	30.2400	30.2850	30.1850	30.3150	+24.650%	4,255	+1.699%
2023-06-05	24.2650	24.4800	24.2650	24.3200	-19.868%	2,029	+26.768%
2023-06-02	30.0300	30.4500	30.0300	30.3500	+1.658%	2,313	+1.582%
2023-06-01	28.8400	29.4550	28.8300	29.8550	+27.749%	9,842	+3.266%
2023-05-31	23.3450	23.3450	23.2000	23.3700	-19.566%	6,575	+31.921%
2023-05-30	29.4850	29.4850	28.9550	29.0550	-0.633%	1,687	+6.109%
2023-05-26	29.3150	29.4850	29.2650	29.2400	+1.493%	859	+5.438%
2023-05-25	29.0100	29.2300	28.8100	28.8100	-1.840%	7,663	+7.011%
2023-05-24	30.0000	30.0000	29.2450	29.3500	-2.556%	5,903	+5.043%
2023-05-23	30.4250	30.4250	30.0450	30.1200	-2.017%	10,015	+2.357%
2023-05-22	30.4400	30.7400	30.2800	30.7400	-0.227%	8,742	+0.293%
2023-05-19	30.9200	30.9200	30.5450	30.8100	+1.516%	1,495	+0.065%
2023-05-18	30.9350	30.9350	30.1650	30.3500	-1.573%	270	+1.582%
2023-05-17	30.9300	30.9500	30.8500	30.8350	+25.015%	7,396	-0.016%
2023-05-16	24.8950	25.0150	24.7100	24.6650	-21.230%	19,988	+24.995%
2023-05-15	30.9700	31.4050	30.9700	31.3125	+1.384%	3,325	-1.541%
2023-05-12	30.9100	30.9750	30.8800	30.8850	+24.914%	1,163	-0.178%
2023-05-11	25.1050	25.2450	24.7950	24.7250	-22.486%	3,905	+24.692%
2023-05-10	32.4150	32.6250	31.9050	31.8975	+24.673%	11,875	-3.347%
2023-05-09	25.6500	25.6850	25.5150	25.5850	+1.488%	1,242	+20.500%
2023-05-04	25.2500	25.3750	25.1650	25.2100	-0.415%	2,913	+22.293%
2023-05-03	25.3050	25.3700	25.3050	25.3150	+0.337%	16,686	+21.786%
2023-05-02	25.4000	25.4000	25.1250	25.2300	-20.347%	2,552	+22.196%
2023-04-28	31.5250	31.7350	31.3600	31.6750	+0.079%	5,210	-2.668%
2023-04-27	31.5350	31.6500	31.3300	31.6500	+0.941%	3,769	-2.591%
2023-04-26	31.5000	31.7800	31.3450	31.3550	-0.024%	10,744	-1.674%
2023-04-25	31.6450	31.9200	31.0600	31.3625	+22.199%	20,236	-1.698%
2023-04-24	25.7300	25.8250	25.6250	25.6650	-0.291%	4,692	+20.125%
2023-04-21	26.1700	26.2050	25.8550	25.7400	-3.014%	11,618	+19.775%
2023-04-20	26.5650	26.5750	26.5650	26.5400	-20.006%	1,043	+16.164%
2023-04-19	33.3250	33.5300	33.1100	33.1775	+22.721%	11,644	-7.076%
2023-04-18	26.8850	27.1250	26.8800	27.0350	-18.342%	5,896	+14.037%
2023-04-17	33.6000	33.6400	32.9850	33.1075	+1.030%	7,855	-6.879%
2023-04-14	33.7800	33.7800	33.0950	32.7700	+21.754%	2,479	-5.920%
2023-04-13	26.3900	26.9200	26.3900	26.9150	+1.777%	4,556	+14.546%
2023-04-12	26.4600	26.7000	26.4500	26.4450	-0.208%	5,149	+16.582%
2023-04-11	26.0350	26.6250	26.0350	26.5000	+3.354%	2,098	+16.340%
2023-04-06	25.6900	25.8250	25.6900	25.6400	-19.837%	8,544	+20.242%
2023-04-05	31.9250	31.9250	31.9250	31.9850	-0.952%	683	-3.611%
2023-04-04	32.2450	32.4250	32.2000	32.2925	+0.186%	2,929	-4.529%
2023-04-03	31.8900	32.3500	31.6600	32.2325	+24.114%	7,048	-4.351%
2023-03-31	25.8750	25.8900	25.8700	25.9700	-18.704%	15,461	+18.714%
2023-03-30	31.9600	32.0650	31.6500	31.9450	+1.598%	16,830	-3.490%
2023-03-29	31.3850	31.5450	31.2800	31.4425	+1.109%	1,709	-1.948%
2023-03-28	30.5450	31.1400	30.5450	31.0975	+25.952%	3,777	-0.860%
2023-03-27	24.5950	24.7350	24.5950	24.6900	-0.423%	3,634	+24.868%
2023-03-24	24.5250	24.9650	24.5250	24.7950	-0.800%	6,328	+24.340%
2023-03-23	24.7350	25.0400	24.6250	24.9950	+0.990%	2,089	+23.345%
2023-03-22	24.7350	24.7350	24.7350	24.7500	-18.128%	1,713	+24.566%
2023-03-21	30.5650	30.5950	30.1750	30.2300	+21.601%	4,703	+1.985%
2023-03-20	24.7800	24.9750	24.7800	24.8600	+1.263%	9,127	+24.014%
2023-03-17	24.7100	24.7100	24.4950	24.5500	+2.356%	2,227	+25.580%
2023-03-16	24.0550	24.3950	24.0550	23.9850	-18.252%	1,472	+28.539%
2023-03-15	30.3000	30.3500	29.6000	29.3400	-5.248%	19,421	+5.078%
2023-03-14	30.5400	30.9600	29.9550	30.9650	+2.669%	20,270	-0.436%
2023-03-13	30.3250	30.7450	29.8500	30.1600	+20.064%	7,727	+2.221%
2023-03-10	24.8250	25.2250	24.8200	25.1200	-1.005%	5,370	+22.731%
2023-03-09	25.6250	25.6250	25.5350	25.3750	-16.776%	2,597	+21.498%
2023-03-08	30.4350	30.6950	30.4150	30.4900	-0.180%	2,635	+1.115%
2023-03-07	31.5750	31.6000	30.5250	30.5450	+16.495%	20,679	+0.933%
2023-03-06	26.3550	26.5050	26.3450	26.2200	-2.201%	12,630	+17.582%
2023-03-03	26.8350	26.9150	26.8350	26.8100	+1.688%	3,599	+14.994%
2023-03-02	26.2550	26.4150	26.2550	26.3650	-16.222%	2,918	+16.935%
2023-03-01	31.2550	31.7450	31.1550	31.4700	+2.142%	11,768	-2.034%
2023-02-28	30.3450	30.8100	30.2050	30.8100	+1.995%	1,570	+0.065%
2023-02-27	30.1000	30.4450	30.0750	30.2075	+19.966%	2,804	+2.061%
2023-02-24	25.5050	25.5050	24.9900	25.1800	-18.617%	12,179	+22.438%
2023-02-23	31.1700	31.1700	30.6600	30.9400	-0.514%	12,663	-0.356%
2023-02-22	31.8700	31.8700	31.0150	31.1000	+17.580%	14,991	-0.868%
2023-02-21	26.5450	26.5500	26.5450	26.4500	-17.940%	4,532	+16.560%
2023-02-20	32.2300	32.3850	31.8800	32.2325	+1.201%	2,148	-4.351%
2023-02-17	31.9800	31.9800	31.5000	31.8500	-1.393%	7,207	-3.203%
2023-02-16	32.2000	32.3000	31.7800	32.3000	+2.540%	14,263	-4.551%
2023-02-15	32.2600	32.2600	31.5000	31.5000	+19.431%	26,413	-2.127%
2023-02-14	26.4600	26.7100	26.4600	26.3750	-0.864%	10,378	+16.891%
2023-02-13	26.6950	26.7100	26.6700	26.6050	+0.151%	2,523	+15.880%
2023-02-10	26.9200	26.9200	26.6500	26.5650	-1.648%	2,917	+16.055%
2023-02-09	27.5100	27.5100	27.1550	27.0100	-18.546%	256	+14.143%
2023-02-08	33.3200	33.6500	32.9250	33.1600	+21.199%	5,288	-7.027%
2023-02-07	27.5950	27.5950	27.5950	27.3600	+0.404%	1,631	+12.683%
2023-02-06	27.5700	27.5800	27.0500	27.2500	-1.268%	14,552	+13.138%

.dark-mode .HZZ4fk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HZZ4fk{ color: #333333; background-color: white; border: 2px solid #333333; }GDIGVANECK S&P GLOBAL MINING UCITS ETFstock LSE

GDIG
VANECK S&P GLOBAL MINING UCITS ETF
stock LSE