VanEck Global Resources Fund A (GHAAX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 27 June 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 26 June 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 25 June 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 24 June 2024 | 40.41 | 40.41 | 40.41 | 40.41 | 40.41 | - |
| 21 June 2024 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | - |
| 20 June 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 18 June 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 17 June 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 14 June 2024 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | - |
| 13 June 2024 | 39.51 | 39.51 | 39.51 | 39.51 | 39.51 | - |
| 12 June 2024 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | - |
| 11 June 2024 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | - |
| 10 June 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 07 June 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 06 June 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 05 June 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| 04 June 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 03 June 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 31 May 2024 | 42.12 | 42.12 | 42.12 | 42.12 | 42.12 | - |
| 30 May 2024 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | - |
| 29 May 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 28 May 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 24 May 2024 | 41.75 | 41.75 | 41.75 | 41.75 | 41.75 | - |
| 23 May 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| 22 May 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 21 May 2024 | 42.68 | 42.68 | 42.68 | 42.68 | 42.68 | - |
| 20 May 2024 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | - |
| 17 May 2024 | 42.59 | 42.59 | 42.59 | 42.59 | 42.59 | - |
| 16 May 2024 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | - |
| 15 May 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 14 May 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| 13 May 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 10 May 2024 | 41.61 | 41.61 | 41.61 | 41.61 | 41.61 | - |
| 09 May 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| 08 May 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 07 May 2024 | 41.08 | 41.08 | 41.08 | 41.08 | 41.08 | - |
| 06 May 2024 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | - |
| 03 May 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | - |
| 02 May 2024 | 40.23 | 40.23 | 40.23 | 40.23 | 40.23 | - |
| 01 May 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 30 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 29 Apr 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 26 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 25 Apr 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| 24 Apr 2024 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | - |
| 23 Apr 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| 22 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 19 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 18 Apr 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 17 Apr 2024 | 39.92 | 39.92 | 39.92 | 39.92 | 39.92 | - |
| 16 Apr 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | - |
| 15 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 12 Apr 2024 | 40.48 | 40.48 | 40.48 | 40.48 | 40.48 | - |
| 11 Apr 2024 | 41.11 | 41.11 | 41.11 | 41.11 | 41.11 | - |
| 10 Apr 2024 | 41.18 | 41.18 | 41.18 | 41.18 | 41.18 | - |
| 09 Apr 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 08 Apr 2024 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | - |
| 05 Apr 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 04 Apr 2024 | 40.47 | 40.47 | 40.47 | 40.47 | 40.47 | - |
| 03 Apr 2024 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | - |
| 02 Apr 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 01 Apr 2024 | 39.87 | 39.87 | 39.87 | 39.87 | 39.87 | - |
| 28 Mar 2024 | 39.72 | 39.72 | 39.72 | 39.72 | 39.72 | - |
| 27 Mar 2024 | 39.37 | 39.37 | 39.37 | 39.37 | 39.37 | - |
| 26 Mar 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | - |
| 25 Mar 2024 | 38.89 | 38.89 | 38.89 | 38.89 | 38.89 | - |
| 22 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 21 Mar 2024 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | - |
| 20 Mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 19 Mar 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 18 Mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 15 Mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 14 Mar 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 13 Mar 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 12 Mar 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 11 Mar 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 08 Mar 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 07 Mar 2024 | 37.29 | 37.29 | 37.29 | 37.29 | 37.29 | - |
| 06 Mar 2024 | 36.86 | 36.86 | 36.86 | 36.86 | 36.86 | - |
| 05 Mar 2024 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | - |
| 04 Mar 2024 | 36.72 | 36.72 | 36.72 | 36.72 | 36.72 | - |
| 01 Mar 2024 | 36.75 | 36.75 | 36.75 | 36.75 | 36.75 | - |
| 29 Feb 2024 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | - |
| 28 Feb 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 27 Feb 2024 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | - |
| 26 Feb 2024 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | - |
| 23 Feb 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 22 Feb 2024 | 36.09 | 36.09 | 36.09 | 36.09 | 36.09 | - |
| 21 Feb 2024 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | - |
| 20 Feb 2024 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | - |
| 16 Feb 2024 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | - |
| 15 Feb 2024 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | - |
| 14 Feb 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 13 Feb 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | - |
| 12 Feb 2024 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | - |
| 09 Feb 2024 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | - |
| 08 Feb 2024 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | - |
| 07 Feb 2024 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | - |
| 06 Feb 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| *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.