VanEck Global Mining UCITS ETF (GDIG.L) LSE

43.84

+0.2475(+0.57%)

Updated at September 08 08:21AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202543.0943.5943.5943.8242.083,001
September 04, 202542.9642.7442.7443.142.6843,573
September 03, 202542.7943.3543.3543.3542.5412,501
September 02, 202542.9442.5642.5642.9441.993,282
September 01, 202543.8242.7942.7943.8242.315,731
August 29, 20254242.1742.1742.1741.681,516
August 28, 202541.9841.6441.6441.9841.561,275
August 27, 20254241.4441.444241.222,846
August 26, 202541.2641.5341.5341.6241.196,655
August 22, 202540.4541.2641.2641.2640.154,702
August 21, 202540.0540.2140.2140.2639.691,204
August 20, 202539.5839.6839.6839.939.1914,255
August 19, 202540.2839.7839.7840.3639.6715,481
August 18, 202540.6140.0340.0340.6140.033,034
August 15, 202541.3440.5140.5141.3439.492,555
August 14, 202540.8440.0140.014140.014,015
August 13, 202540.9540.4540.4540.9540.451,700
August 12, 202539.9240.4140.4140.4139.621,090
August 11, 202540.3539.8739.8740.3539.635,681
August 08, 202539.5940.2240.2240.4539.591,051
August 07, 202539.7439.3439.3439.7439.348,850
August 06, 202538.738.9338.9339.0638.6610,143
August 05, 202538.338.3138.3138.4937.9425,530
August 04, 202538.237.8337.8338.237.126,463
August 01, 202537.2236.9936.9937.2236.62,675
July 31, 202538.3136.8836.8838.3136.8213,041
July 30, 202538.4137.937.938.4137.9776
July 29, 202538.2938.0838.0838.2938.041,010
July 28, 202538.8538.1238.1238.9237.887,624
July 25, 202538.538.7538.7539.0238.5746
July 24, 202539.9939.3439.3439.9939.1313,800
July 23, 202539.9939.5739.5739.9939.4217,598
July 22, 202538.7339.1939.1939.2338.69,457
July 21, 202537.9838.838.838.837.82,047
July 18, 202537.9637.5237.5237.9637.514,665
July 17, 202537.1937.1737.1737.2436.984,709
July 16, 202537.437.2237.2237.4836.98949
July 15, 202538.0237.0137.0138.0337.014,600
July 14, 202537.937.837.838.0337.7412,936
July 11, 202537.537.7637.7637.7737.3511,062
July 10, 202537.2837.4437.4437.6537.063,261
July 09, 202536.9936.7336.7337.0236.6517,838
July 08, 202537.9736.8536.8537.9736.843,420
July 07, 202537.437.3337.3337.436.2325
July 04, 202538.5937.6237.6238.5937.58244
July 03, 202537.7737.7337.7338.0237.495,218
July 02, 202536.837.6137.6137.6136.833,897
July 01, 202537.3236.8736.8737.3236.87931
June 30, 202536.4336.5836.5836.6936.254,582
June 27, 202537.1736.4236.4237.1736.325,503
June 26, 202535.8336.9836.9837.0335.8313,366
June 25, 202535.8535.735.736.0935.73,721
June 24, 202535.99363636.2235.761,966
June 23, 202534.5735.9735.9736.1634.574,788
June 20, 202535.9835.9435.9436.0635.826,739
June 19, 202536.1935.8835.8836.1935.833,978
June 18, 202536.6536.5536.5536.6736.464,590
June 17, 202537.0336.6136.6137.0336.616,487
June 16, 202536.7837.137.137.1336.783,067
June 13, 202536.3136.736.736.7436.314,109