Australia markets closed

VanEck Global Resources Fund Y (GHAYX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
41.87-0.13 (-0.31%)
At close: 04:38PM EDT
Time period:
05 July 2023 - 05 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 2024------
03 July 202442.0042.0042.0042.0042.00-
02 July 202441.4241.4241.4241.4241.42-
01 July 202441.1941.1941.1941.1941.19-
28 June 202441.2541.2541.2541.2541.25-
27 June 202441.2641.2641.2641.2641.26-
26 June 202441.1141.1141.1141.1141.11-
25 June 202441.1541.1541.1541.1541.15-
24 June 202441.3141.3141.3141.3141.31-
21 June 202440.6240.6240.6240.6240.62-
20 June 202440.7940.7940.7940.7940.79-
18 June 202440.2740.2740.2740.2740.27-
17 June 202440.0440.0440.0440.0440.04-
14 June 202440.0340.0340.0340.0340.03-
13 June 202440.3840.3840.3840.3840.38-
12 June 202440.9440.9440.9440.9440.94-
11 June 202441.0141.0141.0141.0141.01-
10 June 202441.4041.4041.4041.4041.40-
07 June 202441.0841.0841.0841.0841.08-
06 June 202441.9241.9241.9241.9241.92-
05 June 202441.5941.5941.5941.5941.59-
04 June 202441.4541.4541.4541.4541.45-
03 June 202442.4142.4142.4142.4142.41-
31 May 202443.0543.0543.0543.0543.05-
30 May 202442.5842.5842.5842.5842.58-
29 May 202442.4042.4042.4042.4042.40-
28 May 202443.1343.1343.1343.1343.13-
24 May 202442.6742.6742.6742.6742.67-
23 May 202442.4042.4042.4042.4042.40-
22 May 202442.8242.8242.8242.8242.82-
21 May 202443.6143.6143.6143.6143.61-
20 May 202443.6643.6643.6643.6643.66-
17 May 202443.5343.5343.5343.5343.53-
16 May 202442.8742.8742.8742.8742.87-
15 May 202443.0043.0043.0043.0043.00-
14 May 202442.9442.9442.9442.9442.94-
13 May 202442.5242.5242.5242.5242.52-
10 May 202442.5242.5242.5242.5242.52-
09 May 202442.6142.6142.6142.6142.61-
08 May 202441.9041.9041.9041.9041.90-
07 May 202441.9841.9841.9841.9841.98-
06 May 202441.8441.8441.8441.8441.84-
03 May 202441.4241.4241.4241.4241.42-
02 May 202441.1141.1141.1141.1141.11-
01 May 202440.7940.7940.7940.7940.79-
30 Apr 202441.1041.1041.1041.1041.10-
29 Apr 202442.2642.2642.2642.2642.26-
26 Apr 202441.9141.9141.9141.9141.91-
25 Apr 202441.7441.7441.7441.7441.74-
24 Apr 202441.2241.2241.2241.2241.22-
23 Apr 202441.1441.1441.1441.1441.14-
22 Apr 202441.0341.0341.0341.0341.03-
19 Apr 202441.1041.1041.1041.1041.10-
18 Apr 202440.8140.8140.8140.8140.81-
17 Apr 202440.7840.7840.7840.7840.78-
16 Apr 202440.7240.7240.7240.7240.72-
15 Apr 202441.1041.1041.1041.1041.10-
12 Apr 202441.3641.3641.3641.3641.36-
11 Apr 202442.0042.0042.0042.0042.00-
10 Apr 202442.0842.0842.0842.0842.08-
09 Apr 202442.2942.2942.2942.2942.29-
08 Apr 202441.8741.8741.8741.8741.87-
05 Apr 202441.6741.6741.6741.6741.67-
04 Apr 202441.3441.3441.3441.3441.34-
03 Apr 202441.4641.4641.4641.4641.46-
02 Apr 202441.0341.0341.0341.0341.03-
01 Apr 202440.7340.7340.7340.7340.73-
28 Mar 202440.5840.5840.5840.5840.58-
27 Mar 202440.2340.2340.2340.2340.23-
26 Mar 202439.5539.5539.5539.5539.55-
25 Mar 202439.7339.7339.7339.7339.73-
22 Mar 202439.5139.5139.5139.5139.51-
21 Mar 202439.8239.8239.8239.8239.82-
20 Mar 202439.6939.6939.6939.6939.69-
19 Mar 202439.1539.1539.1539.1539.15-
18 Mar 202438.9938.9938.9938.9938.99-
15 Mar 202438.9538.9538.9538.9538.95-
14 Mar 202438.7438.7438.7438.7438.74-
13 Mar 202438.8238.8238.8238.8238.82-
12 Mar 202438.1838.1838.1838.1838.18-
11 Mar 202438.2238.2238.2238.2238.22-
08 Mar 202438.1138.1138.1138.1138.11-
07 Mar 202438.0938.0938.0938.0938.09-
06 Mar 202437.6537.6537.6537.6537.65-
05 Mar 202437.3537.3537.3537.3537.35-
04 Mar 202437.5137.5137.5137.5137.51-
01 Mar 202437.5437.5437.5437.5437.54-
29 Feb 202437.0837.0837.0837.0837.08-
28 Feb 202436.7936.7936.7936.7936.79-
27 Feb 202436.8936.8936.8936.8936.89-
26 Feb 202436.7536.7536.7536.7536.75-
23 Feb 202436.8536.8536.8536.8536.85-
22 Feb 202436.8636.8636.8636.8636.86-
21 Feb 202436.9536.9536.9536.9536.95-
20 Feb 202436.5936.5936.5936.5936.59-
16 Feb 202436.9236.9236.9236.9236.92-
15 Feb 202436.8836.8836.8836.8836.88-
14 Feb 202436.1536.1536.1536.1536.15-
13 Feb 202435.9035.9035.9035.9035.90-
12 Feb 202436.8036.8036.8036.8036.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...