Vaneck Junior Gold Miners ETF (NY: GDXJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	31.79	32.04	31.58	31.78	9,537,025	-0.02(-0.06%)
Jul 28, 2017	31.24	31.86	31.24	31.79	16,411,659	+0.67(+2.16%)
Jul 27, 2017	31.63	31.80	30.97	31.12	13,507,601	-0.56(-1.76%)
Jul 26, 2017	30.54	31.94	30.50	31.68	21,419,646	+1.14(+3.74%)
Jul 25, 2017	30.74	31.02	30.47	30.54	6,749,882	-0.16(-0.52%)
Jul 24, 2017	31.41	31.42	30.56	30.70	12,284,779	-0.62(-1.99%)
Jul 21, 2017	31.41	31.44	31.14	31.32	8,039,890	+0.17(+0.55%)
Jul 20, 2017	31.01	31.31	30.84	31.15	7,721,388	+0.15(+0.49%)
Jul 19, 2017	31.05	31.27	30.79	31.00	7,016,953	-0.12(-0.39%)
Jul 18, 2017	31.23	31.34	31.00	31.12	9,412,478	+0.16(+0.52%)
Jul 17, 2017	30.88	31.14	30.82	30.96	9,985,375	+0.34(+1.11%)
Jul 14, 2017	30.66	30.86	30.51	30.62	13,108,476	+0.48(+1.60%)
Jul 13, 2017	30.53	30.66	30.04	30.14	8,829,623	-0.39(-1.27%)
Jul 12, 2017	30.75	30.96	30.48	30.53	9,825,021	+0.11(+0.37%)
Jul 11, 2017	30.25	30.47	29.71	30.41	8,950,261	+0.11(+0.37%)
Jul 10, 2017	29.27	30.34	29.27	30.30	15,749,808	+0.73(+2.46%)
Jul 07, 2017	29.89	30.03	29.28	29.57	18,119,318	-0.69(-2.28%)
Jul 06, 2017	30.59	30.59	30.12	30.26	13,515,346	-0.50(-1.63%)
Jul 05, 2017	30.56	30.87	30.19	30.76	17,573,876	+0.35(+1.15%)
Jul 03, 2017	30.93	31.06	30.39	30.41	16,393,582	-1.13(-3.59%)
Jun 30, 2017	31.34	31.75	31.34	31.55	8,150,280	+0.06(+0.18%)
Jun 29, 2017	31.80	31.92	31.24	31.49	15,665,085	-0.66(-2.06%)
Jun 28, 2017	31.86	32.17	31.56	32.15	9,826,340	+0.49(+1.55%)
Jun 27, 2017	32.19	32.30	31.64	31.66	8,911,208	-0.24(-0.74%)
Jun 26, 2017	31.73	32.28	31.67	31.90	13,416,828	-0.43(-1.32%)
Jun 23, 2017	32.13	32.33	31.91	32.32	11,835,636	+0.56(+1.76%)
Jun 22, 2017	31.47	31.89	31.38	31.77	13,763,187	+0.64(+2.07%)
Jun 21, 2017	30.50	31.22	30.50	31.12	11,597,514	+0.49(+1.60%)
Jun 20, 2017	30.72	30.76	30.37	30.63	8,372,180	-0.05(-0.15%)
Jun 19, 2017	30.81	31.26	30.67	30.68	19,953,222	-0.51(-1.64%)
Jun 16, 2017	30.98	31.41	30.76	31.19	16,807,602	+0.26(+0.86%)
Jun 15, 2017	30.48	31.41	30.44	30.92	12,825,333	-0.12(-0.40%)
Jun 14, 2017	33.08	33.13	30.39	31.05	41,187,828	-1.41(-4.34%)
Jun 13, 2017	31.60	32.79	31.59	32.46	18,812,492	+0.74(+2.32%)
Jun 12, 2017	30.82	32.02	30.77	31.72	19,471,536	+0.73(+2.35%)
Jun 09, 2017	30.96	31.46	30.92	30.99	15,461,341	-0.52(-1.65%)
Jun 08, 2017	31.75	31.88	31.10	31.51	15,510,483	-0.58(-1.80%)
Jun 07, 2017	31.81	32.32	31.57	32.09	17,991,506	-0.09(-0.26%)
Jun 06, 2017	30.84	32.27	30.82	32.17	36,224,056	+1.85(+6.11%)
Jun 05, 2017	30.28	30.40	29.74	30.32	8,812,787	+0.19(+0.63%)
Jun 02, 2017	29.95	30.26	29.77	30.13	15,282,647	+0.52(+1.76%)
Jun 01, 2017	29.38	29.85	29.34	29.61	12,355,702	-0.09(-0.32%)
May 31, 2017	29.81	30.05	29.34	29.71	11,984,828	-0.05(-0.16%)
May 30, 2017	29.79	30.01	29.72	29.75	19,992,970	-0.42(-1.38%)
May 26, 2017	30.53	30.57	30.14	30.17	10,503,821	+0.17(+0.57%)
May 25, 2017	30.02	30.31	29.68	30.00	19,792,998	-0.44(-1.46%)
May 24, 2017	29.87	30.63	29.19	30.44	23,455,224	+0.28(+0.94%)
May 23, 2017	31.44	31.44	30.09	30.16	25,556,184	-1.15(-3.68%)
May 22, 2017	31.06	31.47	31.02	31.31	12,614,255	+0.49(+1.59%)
May 19, 2017	31.09	31.17	30.67	30.82	8,686,514	+0.04(+0.12%)
May 18, 2017	31.65	31.65	30.68	30.78	31,403,370	-1.15(-3.61%)
May 17, 2017	31.92	32.30	31.42	31.94	25,700,612	+0.77(+2.46%)
May 16, 2017	31.07	31.33	30.86	31.17	11,000,469	+0.21(+0.67%)
May 15, 2017	31.45	31.45	30.23	30.96	16,371,226	+0.21(+0.68%)
May 12, 2017	30.80	31.19	30.56	30.75	16,766,603	+0.43(+1.40%)
May 11, 2017	29.46	30.35	29.40	30.33	25,786,648	+1.09(+3.72%)
May 10, 2017	28.98	29.54	28.97	29.24	21,350,804	+0.69(+2.42%)
May 09, 2017	28.31	28.66	28.10	28.55	12,233,157	-0.09(-0.33%)
May 08, 2017	28.76	28.76	28.06	28.65	10,874,743	+0.04(+0.13%)
May 05, 2017	28.08	29.00	28.08	28.61	21,635,488	+0.59(+2.09%)
May 04, 2017	28.49	28.71	27.72	28.02	31,826,716	-0.99(-3.42%)
May 03, 2017	29.42	30.18	29.02	29.02	21,800,176	-0.44(-1.51%)
May 02, 2017	29.41	29.97	29.31	29.46	13,174,299	-0.15(-0.51%)