VanEck Global Resources Fund I (GHAIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
As of 08:05AM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | - | - | - | - | - | - |
| 25 June 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.45 | - |
| 24 June 2024 | 42.61 | 42.61 | 42.61 | 42.61 | 42.61 | - |
| 21 June 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 20 June 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| 18 June 2024 | 41.54 | 41.54 | 41.54 | 41.54 | 41.54 | - |
| 17 June 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| 14 June 2024 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | - |
| 13 June 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 41.65 | - |
| 12 June 2024 | 42.22 | 42.22 | 42.22 | 42.22 | 42.22 | - |
| 11 June 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| 10 June 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| 07 June 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 06 June 2024 | 43.23 | 43.23 | 43.23 | 43.23 | 43.23 | - |
| 05 June 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| 04 June 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 03 June 2024 | 43.74 | 43.74 | 43.74 | 43.74 | 43.74 | - |
| 31 May 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 30 May 2024 | 43.91 | 43.91 | 43.91 | 43.91 | 43.91 | - |
| 29 May 2024 | 43.73 | 43.73 | 43.73 | 43.73 | 43.73 | - |
| 28 May 2024 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | - |
| 24 May 2024 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | - |
| 23 May 2024 | 43.72 | 43.72 | 43.72 | 43.72 | 43.72 | - |
| 22 May 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | - |
| 21 May 2024 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | - |
| 20 May 2024 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | - |
| 17 May 2024 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | - |
| 16 May 2024 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | - |
| 15 May 2024 | 44.35 | 44.35 | 44.35 | 44.35 | 44.35 | - |
| 14 May 2024 | 44.28 | 44.28 | 44.28 | 44.28 | 44.28 | - |
| 13 May 2024 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | - |
| 10 May 2024 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | - |
| 09 May 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 08 May 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 07 May 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| 06 May 2024 | 43.15 | 43.15 | 43.15 | 43.15 | 43.15 | - |
| 03 May 2024 | 42.71 | 42.71 | 42.71 | 42.71 | 42.71 | - |
| 02 May 2024 | 42.39 | 42.39 | 42.39 | 42.39 | 42.39 | - |
| 01 May 2024 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - |
| 30 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 29 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 26 Apr 2024 | 43.21 | 43.21 | 43.21 | 43.21 | 43.21 | - |
| 25 Apr 2024 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 24 Apr 2024 | 42.50 | 42.50 | 42.50 | 42.50 | 42.50 | - |
| 23 Apr 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| 22 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 19 Apr 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 18 Apr 2024 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | - |
| 17 Apr 2024 | 42.05 | 42.05 | 42.05 | 42.05 | 42.05 | - |
| 16 Apr 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| 15 Apr 2024 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | - |
| 12 Apr 2024 | 42.65 | 42.65 | 42.65 | 42.65 | 42.65 | - |
| 11 Apr 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| 10 Apr 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| 09 Apr 2024 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | - |
| 08 Apr 2024 | 43.17 | 43.17 | 43.17 | 43.17 | 43.17 | - |
| 05 Apr 2024 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | - |
| 04 Apr 2024 | 42.63 | 42.63 | 42.63 | 42.63 | 42.63 | - |
| 03 Apr 2024 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | - |
| 02 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| 01 Apr 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| 28 Mar 2024 | 41.84 | 41.84 | 41.84 | 41.84 | 41.84 | - |
| 27 Mar 2024 | 41.47 | 41.47 | 41.47 | 41.47 | 41.47 | - |
| 26 Mar 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 25 Mar 2024 | 40.96 | 40.96 | 40.96 | 40.96 | 40.96 | - |
| 22 Mar 2024 | 40.73 | 40.73 | 40.73 | 40.73 | 40.73 | - |
| 21 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 20 Mar 2024 | 40.92 | 40.92 | 40.92 | 40.92 | 40.92 | - |
| 19 Mar 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 18 Mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 Mar 2024 | 40.16 | 40.16 | 40.16 | 40.16 | 40.16 | - |
| 14 Mar 2024 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | - |
| 13 Mar 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 40.02 | - |
| 12 Mar 2024 | 39.36 | 39.36 | 39.36 | 39.36 | 39.36 | - |
| 11 Mar 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 08 Mar 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 07 Mar 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 06 Mar 2024 | 38.81 | 38.81 | 38.81 | 38.81 | 38.81 | - |
| 05 Mar 2024 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - |
| 04 Mar 2024 | 38.67 | 38.67 | 38.67 | 38.67 | 38.67 | - |
| 01 Mar 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | - |
| 29 Feb 2024 | 38.22 | 38.22 | 38.22 | 38.22 | 38.22 | - |
| 28 Feb 2024 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | - |
| 27 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 26 Feb 2024 | 37.89 | 37.89 | 37.89 | 37.89 | 37.89 | - |
| 23 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 22 Feb 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 21 Feb 2024 | 38.09 | 38.09 | 38.09 | 38.09 | 38.09 | - |
| 20 Feb 2024 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | - |
| 16 Feb 2024 | 38.06 | 38.06 | 38.06 | 38.06 | 38.06 | - |
| 15 Feb 2024 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | - |
| 14 Feb 2024 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | - |
| 13 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 12 Feb 2024 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | - |
| 09 Feb 2024 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | - |
| 08 Feb 2024 | 37.47 | 37.47 | 37.47 | 37.47 | 37.47 | - |
| 07 Feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 06 Feb 2024 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | - |
| 05 Feb 2024 | 37.18 | 37.18 | 37.18 | 37.18 | 37.18 | - |
| 02 Feb 2024 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | - |
| *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.