Yahoo

Mail

Singapore markets closed

Straits Times Index
3,300.04
-3.15(-0.10%)
S&P 500
5,180.74
+52.95(+1.03%)
Dow
38,852.27
+176.59(+0.46%)
Nasdaq
16,349.25
+192.92(+1.19%)
Bitcoin USD
63,584.80
-244.36(-0.38%)
CMC Crypto 200
1,317.42
-47.70(-3.50%)

VanEck Gold Miners UCITS ETF (GDXL.XC)

Cboe UK - Cboe UK Real-time price. Currency in USD

Add to watchlist

37.81

+0.91

(+2.47%)

As of 01:34PM 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
07 May 2024	37.81	37.84	37.78	37.81	37.81	6,747
03 May 2024	37.15	37.15	36.81	36.90	36.90	37,303
02 May 2024	-	-	-	-	-	-
01 May 2024	36.93	36.93	36.90	36.90	36.90	690
30 Apr 2024	37.97	37.98	37.97	37.98	37.98	1,151
29 Apr 2024	38.54	38.64	38.54	38.64	38.64	701
26 Apr 2024	38.51	38.74	38.42	38.73	38.73	1,732
25 Apr 2024	36.96	37.72	36.96	37.59	37.59	3,986
24 Apr 2024	36.50	36.80	36.50	36.80	36.80	106
23 Apr 2024	35.74	36.58	35.48	36.55	36.55	4,872
22 Apr 2024	36.93	36.93	36.34	36.50	36.50	1,964
19 Apr 2024	37.57	37.57	37.57	37.57	37.57	414
18 Apr 2024	37.35	37.66	37.35	37.66	37.66	2,756
17 Apr 2024	37.13	37.47	37.13	37.47	37.47	972
16 Apr 2024	36.24	36.53	36.19	36.49	36.49	1,864
15 Apr 2024	37.94	38.14	36.73	36.73	36.73	4,112
12 Apr 2024	38.77	39.61	38.70	39.28	39.28	7,438
11 Apr 2024	37.97	37.97	37.51	37.55	37.55	629
10 Apr 2024	38.15	38.15	36.86	37.63	37.63	6,034
09 Apr 2024	38.22	38.30	37.76	37.76	37.76	6,202
08 Apr 2024	37.90	38.00	37.10	37.26	37.26	2,194
05 Apr 2024	36.52	37.46	36.42	37.46	37.46	3,493
04 Apr 2024	36.76	36.94	36.61	36.89	36.89	1,433
03 Apr 2024	36.08	36.63	36.08	36.63	36.63	1,671
02 Apr 2024	35.80	36.18	35.80	36.02	36.02	2,005
28 Mar 2024	34.52	35.11	34.33	35.11	35.11	1,541
27 Mar 2024	33.52	34.13	33.52	34.13	34.13	2,771
26 Mar 2024	33.70	33.98	33.40	33.40	33.40	312
25 Mar 2024	33.15	33.52	32.94	33.49	33.49	5,507
22 Mar 2024	33.12	33.12	32.99	33.09	33.09	6,714
21 Mar 2024	33.97	34.20	33.37	33.37	33.37	793
20 Mar 2024	32.43	32.43	32.43	32.43	32.43	25
19 Mar 2024	32.84	32.89	32.68	32.68	32.68	115
18 Mar 2024	33.18	33.18	33.07	33.11	33.11	287
15 Mar 2024	33.33	33.33	33.17	33.22	33.22	1,132
14 Mar 2024	33.65	33.65	33.45	33.45	33.45	252
13 Mar 2024	32.83	33.75	32.83	33.67	33.67	31,620
12 Mar 2024	33.35	33.35	33.26	33.33	33.33	7,812
11 Mar 2024	33.00	33.06	32.79	32.87	32.87	1,165
08 Mar 2024	33.18	33.44	32.94	32.94	32.94	3,323
07 Mar 2024	32.65	32.98	32.65	32.86	32.86	1,812
06 Mar 2024	31.89	32.69	31.89	32.69	32.69	1,554
05 Mar 2024	31.74	32.46	31.74	32.28	32.28	19,880
04 Mar 2024	30.66	30.66	30.65	30.65	30.65	667
01 Mar 2024	29.56	30.11	29.30	30.11	30.11	3,585
29 Feb 2024	29.22	29.22	29.22	29.22	29.22	924
28 Feb 2024	28.66	28.71	28.66	28.70	28.70	1,353
27 Feb 2024	29.10	29.10	29.10	29.10	29.10	4
26 Feb 2024	29.49	29.49	29.17	29.17	29.17	431
23 Feb 2024	29.05	29.07	29.04	29.04	29.04	2,820
22 Feb 2024	29.53	29.53	29.53	29.53	29.53	15
21 Feb 2024	29.97	29.97	29.97	29.97	29.97	299
20 Feb 2024	-	-	-	-	-	-
19 Feb 2024	29.91	29.98	29.86	29.86	29.86	476
16 Feb 2024	29.89	29.89	29.61	29.61	29.61	163
15 Feb 2024	29.00	29.00	29.00	29.00	29.00	120
14 Feb 2024	28.87	29.06	28.87	29.06	29.06	723
13 Feb 2024	30.47	30.47	28.93	28.93	28.93	748
12 Feb 2024	29.90	29.90	29.90	29.90	29.90	280
09 Feb 2024	30.23	30.31	30.23	30.31	30.31	1,371
08 Feb 2024	30.73	30.73	30.43	30.43	30.43	299
07 Feb 2024	30.67	30.80	30.67	30.80	30.80	280
06 Feb 2024	30.59	30.63	30.59	30.63	30.63	419
05 Feb 2024	30.70	30.70	30.39	30.39	30.39	1,922
02 Feb 2024	31.50	31.50	31.18	31.18	31.18	871
01 Feb 2024	31.63	31.63	31.63	31.63	31.63	39
31 Jan 2024	31.36	31.88	31.36	31.88	31.88	96
30 Jan 2024	31.50	31.57	31.50	31.57	31.57	368
29 Jan 2024	31.42	31.45	30.96	30.96	30.96	2,310
26 Jan 2024	31.24	31.49	31.24	31.46	31.46	824
25 Jan 2024	31.24	31.24	31.24	31.24	31.24	499
24 Jan 2024	31.72	32.00	31.09	31.09	31.09	3,420
23 Jan 2024	31.06	31.10	30.83	30.85	30.85	2,007
22 Jan 2024	30.47	30.66	30.46	30.66	30.66	708
19 Jan 2024	-	-	-	-	-	-
18 Jan 2024	30.88	31.05	30.68	30.68	30.68	1,041
17 Jan 2024	31.35	31.35	30.66	30.68	30.68	1,193
16 Jan 2024	32.46	32.46	32.08	32.08	32.08	2,852
15 Jan 2024	33.15	33.17	33.00	33.17	33.17	898
12 Jan 2024	32.53	33.48	32.47	33.27	33.27	3,120
11 Jan 2024	32.60	32.60	32.47	32.47	32.47	431
10 Jan 2024	32.55	32.66	32.22	32.35	32.35	530
09 Jan 2024	33.12	33.12	33.12	33.12	33.12	3
08 Jan 2024	32.79	32.79	32.57	32.67	32.67	166
05 Jan 2024	33.10	33.64	32.89	33.64	33.64	1,188
04 Jan 2024	33.34	33.38	33.20	33.20	33.20	559
03 Jan 2024	33.85	33.85	33.07	33.07	33.07	2,817
02 Jan 2024	34.93	34.94	34.19	34.19	34.19	2,291
29 Dec 2023	34.65	34.71	34.63	34.71	34.71	56
28 Dec 2023	35.55	35.55	35.55	35.55	35.55	20
27 Dec 2023	35.59	35.59	35.59	35.59	35.59	376
22 Dec 2023	-	-	-	-	-	-
21 Dec 2023	34.96	34.96	34.96	34.96	34.96	1,400
20 Dec 2023	34.96	34.96	34.96	34.96	34.96	75
19 Dec 2023	34.21	34.21	34.16	34.16	34.16	61
18 Dec 2023	34.14	34.24	34.03	34.03	34.03	685
15 Dec 2023	34.18	34.31	34.00	34.00	34.00	641
14 Dec 2023	33.94	34.10	33.86	34.10	34.10	478
13 Dec 2023	31.45	31.51	31.45	31.45	31.45	249
12 Dec 2023	32.54	32.54	32.06	32.06	32.06	366
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,300.04-3.15(-0.10%)

S&P 5005,180.74+52.95(+1.03%)

Dow38,852.27+176.59(+0.46%)

Nasdaq16,349.25+192.92(+1.19%)

Bitcoin USD63,584.80-244.36(-0.38%)

CMC Crypto 2001,317.42-47.70(-3.50%)

VanEck Gold Miners UCITS ETF (GDXL.XC)

Straits Times Index
3,300.04
-3.15(-0.10%)

S&P 500
5,180.74
+52.95(+1.03%)

Dow
38,852.27
+176.59(+0.46%)

Nasdaq
16,349.25
+192.92(+1.19%)

Bitcoin USD
63,584.80
-244.36(-0.38%)

CMC Crypto 200
1,317.42
-47.70(-3.50%)