Singapore markets close in 1 hour 54 minutes
Straits Times Index
3,302.57 -0.62 (-0.02%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,471.81 -106.49 (-0.57%) FTSE 100
8,213.49 0.00 (0.00%) Bitcoin USD
63,645.37 -606.56 (-0.94%) CMC Crypto 200
1,367.58 +2.46 (+0.18%)
VanEck Vectors ETF Trust - VanEck Vectors Gold Miners ETF (0LKC.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 05:11PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 33.39 | 34.00 | 33.15 | 33.28 | 33.28 | 73,800 |
| 02 May 2024 | 33.08 | 33.67 | 32.96 | 33.53 | 33.53 | 160,642 |
| 01 May 2024 | 33.16 | 33.60 | 33.10 | 33.46 | 33.46 | 23,127 |
| 30 Apr 2024 | 34.22 | 33.98 | 33.42 | 33.44 | 33.44 | 25,328 |
| 29 Apr 2024 | 34.67 | 34.93 | 34.11 | 34.86 | 34.86 | 112,790 |
| 26 Apr 2024 | 34.59 | 34.94 | 34.33 | 34.49 | 34.49 | 29,594 |
| 25 Apr 2024 | 33.25 | 34.19 | 32.97 | 34.19 | 34.19 | 15,892 |
| 24 Apr 2024 | 33.03 | 33.15 | 32.80 | 33.15 | 33.15 | 4,371 |
| 23 Apr 2024 | 32.26 | 33.10 | 32.20 | 33.07 | 33.07 | 40,348 |
| 22 Apr 2024 | 33.22 | 33.60 | 32.50 | 32.63 | 32.63 | 22,431 |
| 19 Apr 2024 | 33.89 | 34.22 | 33.76 | 34.22 | 34.22 | 5,987 |
| 18 Apr 2024 | 33.86 | 34.05 | 33.56 | 33.72 | 33.72 | 18,820 |
| 17 Apr 2024 | 33.10 | 33.92 | 33.21 | 33.64 | 33.64 | 45,982 |
| 16 Apr 2024 | 32.96 | 33.50 | 32.50 | 33.08 | 33.08 | 23,085 |
| 15 Apr 2024 | 34.12 | 34.21 | 33.05 | 33.43 | 33.43 | 21,362 |
| 12 Apr 2024 | 34.94 | 35.72 | 34.03 | 34.05 | 34.05 | 66,558 |
| 11 Apr 2024 | 33.96 | 34.28 | 33.64 | 34.28 | 34.28 | 16,923 |
| 10 Apr 2024 | 34.46 | 33.99 | 32.99 | 33.55 | 33.55 | 107,861 |
| 09 Apr 2024 | 34.04 | 34.56 | 33.97 | 34.13 | 34.13 | 50,746 |
| 08 Apr 2024 | 34.21 | 34.31 | 33.31 | 33.71 | 33.71 | 93,001 |
| 05 Apr 2024 | 32.96 | 33.96 | 32.83 | 33.86 | 33.86 | 42,875 |
| 04 Apr 2024 | 33.13 | 33.20 | 32.75 | 33.10 | 33.10 | 21,809 |
| 03 Apr 2024 | 32.27 | 33.09 | 32.40 | 33.09 | 33.09 | 244,248 |
| 02 Apr 2024 | 32.22 | 32.49 | 31.98 | 32.22 | 32.22 | 137,992 |
| 28 Mar 2024 | 30.65 | 31.75 | 31.15 | 31.71 | 31.71 | 73,961 |
| 27 Mar 2024 | 29.98 | 30.89 | 30.02 | 30.86 | 30.86 | 288,858 |
| 26 Mar 2024 | 30.04 | 30.47 | 29.90 | 30.02 | 30.02 | 31,051 |
| 25 Mar 2024 | 29.62 | 30.37 | 29.92 | 30.01 | 30.01 | 19,097 |
| 22 Mar 2024 | 29.74 | 30.03 | 29.62 | 29.62 | 29.62 | 141,896 |
| 21 Mar 2024 | 30.74 | 30.90 | 30.02 | 30.10 | 30.10 | 292,435 |
| 20 Mar 2024 | 28.98 | 30.24 | 28.98 | 30.18 | 30.18 | 271,671 |
| 19 Mar 2024 | 29.75 | 29.69 | 29.07 | 29.07 | 29.07 | 108,911 |
| 18 Mar 2024 | 29.82 | 29.91 | 29.67 | 29.77 | 29.77 | 19,235 |
| 15 Mar 2024 | 30.06 | 30.06 | 29.66 | 29.87 | 29.87 | 2,396 |
| 14 Mar 2024 | 29.87 | 30.08 | 29.77 | 29.92 | 29.92 | 8,893 |
| 13 Mar 2024 | 29.66 | 30.49 | 29.82 | 30.32 | 30.32 | 13,292 |
| 12 Mar 2024 | 30.01 | 29.59 | 29.22 | 29.48 | 29.48 | 20,991 |
| 11 Mar 2024 | 29.67 | 30.30 | 29.48 | 30.19 | 30.19 | 14,965 |
| 08 Mar 2024 | 29.66 | 29.96 | 29.51 | 29.71 | 29.71 | 3,348 |
| 07 Mar 2024 | 29.28 | 29.68 | 29.40 | 29.52 | 29.52 | 7,402 |
| 06 Mar 2024 | 28.68 | 29.51 | 28.78 | 29.45 | 29.45 | 17,545 |
| 05 Mar 2024 | 28.51 | 29.12 | 28.50 | 28.80 | 28.80 | 31,928 |
| 04 Mar 2024 | 27.42 | 28.42 | 27.70 | 28.31 | 28.31 | 21,899 |
| 01 Mar 2024 | 26.51 | 27.39 | 26.34 | 27.39 | 27.39 | 49,809 |
| 29 Feb 2024 | 26.01 | 26.68 | 26.15 | 26.49 | 26.49 | 45,072 |
| 28 Feb 2024 | 25.87 | 25.90 | 25.74 | 25.77 | 25.77 | 14,091 |
| 27 Feb 2024 | 26.20 | 26.33 | 26.09 | 26.15 | 26.15 | 96,095 |
| 26 Feb 2024 | 26.38 | 26.32 | 26.03 | 26.05 | 26.05 | 6,291 |
| 23 Feb 2024 | 26.09 | 26.65 | 26.03 | 26.65 | 26.65 | 2,481 |
| 22 Feb 2024 | 26.89 | 26.70 | 26.09 | 26.10 | 26.10 | 104,540 |
| 21 Feb 2024 | 26.95 | 26.85 | 26.46 | 26.55 | 26.55 | 87,352 |
| 20 Feb 2024 | 27.01 | 27.23 | 26.89 | 26.99 | 26.99 | 49,359 |
| 19 Feb 2024 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | - |
| 16 Feb 2024 | 26.84 | 27.09 | 26.55 | 27.09 | 27.09 | 68,859 |
| 15 Feb 2024 | 26.07 | 27.04 | 26.38 | 26.82 | 26.82 | 7,514 |
| 14 Feb 2024 | 25.97 | 26.04 | 25.70 | 25.91 | 25.91 | 2,406 |
| 13 Feb 2024 | 27.34 | 26.51 | 25.85 | 25.86 | 25.86 | 33,735 |
| 12 Feb 2024 | 27.06 | 27.38 | 26.89 | 27.36 | 27.36 | 13,350 |
| 09 Feb 2024 | 27.25 | 27.17 | 26.79 | 26.97 | 26.97 | 2,902 |
| 08 Feb 2024 | 27.42 | 27.37 | 27.21 | 27.23 | 27.23 | 1,326 |
| 07 Feb 2024 | 27.58 | 27.75 | 27.43 | 27.43 | 27.43 | 1,208 |
| 06 Feb 2024 | 27.50 | 27.74 | 27.46 | 27.70 | 27.70 | 1,766 |
| 05 Feb 2024 | 27.72 | 27.64 | 27.25 | 27.48 | 27.48 | 2,275 |
| 02 Feb 2024 | 29.08 | 29.03 | 27.74 | 27.86 | 27.86 | 9,309 |
| 01 Feb 2024 | 28.24 | 29.03 | 28.28 | 28.95 | 28.95 | 9,246 |
| 31 Jan 2024 | 28.21 | 28.70 | 28.23 | 28.41 | 28.41 | 4,826 |
| 30 Jan 2024 | 28.46 | 28.57 | 28.05 | 28.10 | 28.10 | 6,357 |
| 29 Jan 2024 | 28.25 | 28.25 | 27.88 | 28.08 | 28.08 | 2,654 |
| 26 Jan 2024 | 28.17 | 28.39 | 28.04 | 28.08 | 28.08 | 9,044 |
| 25 Jan 2024 | 27.90 | 28.34 | 28.04 | 28.06 | 28.06 | 7,097 |
| 24 Jan 2024 | 28.45 | 29.00 | 27.78 | 27.78 | 27.78 | 24,533 |
| 23 Jan 2024 | 27.85 | 27.97 | 27.72 | 27.91 | 27.91 | 14,093 |
| 22 Jan 2024 | 27.44 | 27.66 | 27.25 | 27.61 | 27.61 | 11,391 |
| 19 Jan 2024 | 27.70 | 27.69 | 27.37 | 27.53 | 27.53 | 3,993 |
| 18 Jan 2024 | 27.58 | 27.76 | 27.43 | 27.52 | 27.52 | 223,105 |
| 17 Jan 2024 | 28.16 | 28.12 | 27.46 | 27.46 | 27.46 | 102,757 |
| 16 Jan 2024 | 29.38 | 29.21 | 28.41 | 28.41 | 28.41 | 11,087 |
| 15 Jan 2024 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | - |
| 12 Jan 2024 | 29.22 | 30.19 | 29.60 | 29.74 | 29.74 | 273,561 |
| 11 Jan 2024 | 29.35 | 29.38 | 28.57 | 28.72 | 28.72 | 18,245 |
| 10 Jan 2024 | 29.29 | 29.32 | 28.95 | 29.08 | 29.08 | 2,468 |
| 09 Jan 2024 | 29.84 | 29.70 | 29.09 | 29.17 | 29.17 | 112,297 |
| 08 Jan 2024 | 29.46 | 29.86 | 29.23 | 29.65 | 29.65 | 17,201 |
| 05 Jan 2024 | 29.69 | 30.33 | 29.52 | 29.88 | 29.88 | 14,770 |
| 04 Jan 2024 | 30.11 | 29.93 | 29.44 | 29.75 | 29.75 | 13,869 |
| 03 Jan 2024 | 30.62 | 30.06 | 29.59 | 29.68 | 29.68 | 23,488 |
| 02 Jan 2024 | 31.22 | 31.20 | 30.64 | 30.72 | 30.72 | 2,387 |
| 29 Dec 2023 | 31.31 | 31.13 | 30.68 | 31.08 | 31.08 | 7,565 |
| 28 Dec 2023 | 32.05 | 31.88 | 31.36 | 31.40 | 31.40 | 9,201 |
| 27 Dec 2023 | 31.73 | 32.21 | 31.82 | 31.91 | 31.91 | 4,314 |
| 22 Dec 2023 | 31.41 | 32.34 | 31.77 | 31.41 | 31.41 | 22,471 |
| 21 Dec 2023 | 31.23 | 31.54 | 31.23 | 31.25 | 31.25 | 7,230 |
| 20 Dec 2023 | 31.79 | 31.64 | 31.35 | 31.45 | 31.45 | 10,521 |
| 19 Dec 2023 | 30.83 | 31.83 | 30.83 | 31.58 | 31.58 | 320,454 |
| 18 Dec 2023 | 30.92 | 30.82 | 30.46 | 30.63 | 30.63 | 17,038 |
| 18 Dec 2023 | 0.5001 Dividend | |||||
| 15 Dec 2023 | 31.63 | 31.33 | 30.90 | 31.16 | 30.66 | 60,372 |
| 14 Dec 2023 | 30.63 | 31.92 | 31.15 | 31.21 | 30.71 | 18,798 |
| 13 Dec 2023 | 28.87 | 29.50 | 28.69 | 29.50 | 29.02 | 42,743 |
| 12 Dec 2023 | 29.86 | 29.62 | 28.80 | 28.95 | 28.49 | 43,531 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.