VanEck Green Metals ETF (GMET)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 27.86 | 27.87 | 27.26 | 27.30 | 27.30 | 8,700 |
| 21 May 2024 | 28.77 | 28.77 | 28.57 | 28.57 | 28.57 | 2,200 |
| 20 May 2024 | 28.58 | 28.97 | 28.48 | 28.95 | 28.95 | 9,200 |
| 17 May 2024 | 27.93 | 28.49 | 27.93 | 28.48 | 28.48 | 6,200 |
| 16 May 2024 | 27.45 | 27.53 | 27.43 | 27.49 | 27.49 | 3,000 |
| 15 May 2024 | 27.82 | 27.82 | 27.26 | 27.60 | 27.60 | 5,100 |
| 14 May 2024 | 27.29 | 27.60 | 27.29 | 27.59 | 27.59 | 2,600 |
| 13 May 2024 | 27.17 | 27.24 | 27.09 | 27.14 | 27.14 | 3,900 |
| 10 May 2024 | 27.19 | 27.22 | 27.09 | 27.09 | 27.09 | 10,100 |
| 09 May 2024 | 26.49 | 27.05 | 26.49 | 27.05 | 27.05 | 3,100 |
| 08 May 2024 | 26.29 | 26.35 | 26.29 | 26.31 | 26.31 | 3,000 |
| 07 May 2024 | 26.74 | 26.81 | 26.73 | 26.73 | 26.73 | 1,700 |
| 06 May 2024 | 26.93 | 26.93 | 26.78 | 26.86 | 26.86 | 6,800 |
| 03 May 2024 | 26.28 | 26.60 | 26.28 | 26.60 | 26.60 | 2,500 |
| 02 May 2024 | 25.85 | 26.20 | 25.85 | 26.06 | 26.06 | 2,300 |
| 01 May 2024 | 25.92 | 26.06 | 25.79 | 25.95 | 25.95 | 3,500 |
| 30 Apr 2024 | 26.38 | 26.38 | 25.93 | 25.93 | 25.93 | 2,600 |
| 29 Apr 2024 | 26.52 | 26.88 | 26.47 | 26.88 | 26.88 | 3,800 |
| 26 Apr 2024 | 25.90 | 26.15 | 25.83 | 26.10 | 26.10 | 12,700 |
| 25 Apr 2024 | 25.02 | 25.58 | 25.02 | 25.58 | 25.58 | 5,800 |
| 24 Apr 2024 | 24.70 | 24.76 | 24.60 | 24.76 | 24.76 | 3,800 |
| 23 Apr 2024 | 24.58 | 24.75 | 24.55 | 24.73 | 24.73 | 2,200 |
| 22 Apr 2024 | 25.09 | 25.15 | 24.83 | 24.99 | 24.99 | 15,400 |
| 19 Apr 2024 | 24.22 | 25.64 | 24.22 | 25.41 | 25.41 | 3,300 |
| 18 Apr 2024 | 25.65 | 25.65 | 25.44 | 25.49 | 25.49 | 1,500 |
| 17 Apr 2024 | 25.56 | 25.56 | 25.25 | 25.30 | 25.30 | 3,900 |
| 16 Apr 2024 | 25.00 | 25.07 | 24.73 | 25.01 | 25.01 | 4,800 |
| 15 Apr 2024 | 26.15 | 26.20 | 25.70 | 25.74 | 25.74 | 5,900 |
| 12 Apr 2024 | 26.40 | 26.43 | 25.67 | 25.72 | 25.72 | 3,200 |
| 11 Apr 2024 | 26.23 | 26.25 | 25.86 | 26.24 | 26.24 | 9,800 |
| 10 Apr 2024 | 25.88 | 26.17 | 25.87 | 26.05 | 26.05 | 5,400 |
| 09 Apr 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 26.60 | 13,900 |
| 08 Apr 2024 | 25.67 | 25.96 | 25.67 | 25.87 | 25.87 | 8,300 |
| 05 Apr 2024 | 25.21 | 25.42 | 25.12 | 25.42 | 25.42 | 9,300 |
| 04 Apr 2024 | 25.66 | 25.75 | 25.12 | 25.13 | 25.13 | 4,400 |
| 03 Apr 2024 | 24.71 | 25.27 | 24.71 | 25.22 | 25.22 | 4,600 |
| 02 Apr 2024 | 24.56 | 24.65 | 24.53 | 24.65 | 24.65 | 2,300 |
| 01 Apr 2024 | 24.35 | 24.40 | 24.18 | 24.31 | 24.31 | 3,900 |
| 28 Mar 2024 | 23.72 | 24.04 | 23.72 | 23.99 | 23.99 | 3,400 |
| 27 Mar 2024 | 23.12 | 23.57 | 23.12 | 23.57 | 23.57 | 2,700 |
| 26 Mar 2024 | 23.51 | 23.51 | 23.22 | 23.22 | 23.22 | 2,200 |
| 25 Mar 2024 | 23.50 | 23.69 | 23.41 | 23.41 | 23.41 | 6,300 |
| 22 Mar 2024 | 23.63 | 23.68 | 23.54 | 23.57 | 23.57 | 15,900 |
| 21 Mar 2024 | 24.01 | 24.01 | 23.80 | 23.86 | 23.86 | 5,700 |
| 20 Mar 2024 | 23.23 | 23.97 | 23.23 | 23.91 | 23.91 | 4,400 |
| 19 Mar 2024 | 23.22 | 23.32 | 23.22 | 23.25 | 23.25 | 2,500 |
| 18 Mar 2024 | 23.88 | 23.88 | 23.54 | 23.54 | 23.54 | 8,100 |
| 15 Mar 2024 | 23.45 | 23.77 | 23.45 | 23.73 | 23.73 | 8,300 |
| 14 Mar 2024 | 23.47 | 23.47 | 23.12 | 23.20 | 23.20 | 14,900 |
| 13 Mar 2024 | 22.72 | 23.55 | 22.72 | 23.43 | 23.43 | 12,400 |
| 12 Mar 2024 | 22.33 | 22.45 | 22.33 | 22.45 | 22.45 | 1,800 |
| 11 Mar 2024 | 22.19 | 22.47 | 22.19 | 22.44 | 22.44 | 6,700 |
| 08 Mar 2024 | 22.30 | 22.34 | 22.14 | 22.14 | 22.14 | 3,000 |
| 07 Mar 2024 | 22.01 | 22.22 | 21.90 | 22.17 | 22.17 | 5,900 |
| 06 Mar 2024 | 21.49 | 21.73 | 21.49 | 21.55 | 21.55 | 3,900 |
| 05 Mar 2024 | 21.48 | 21.48 | 21.01 | 21.03 | 21.03 | 6,800 |
| 04 Mar 2024 | 21.85 | 22.13 | 21.78 | 21.79 | 21.79 | 3,900 |
| 01 Mar 2024 | 21.62 | 21.99 | 21.62 | 21.98 | 21.98 | 2,100 |
| 29 Feb 2024 | 21.55 | 21.70 | 21.55 | 21.63 | 21.63 | 5,000 |
| 28 Feb 2024 | 21.15 | 21.23 | 21.15 | 21.22 | 21.22 | 2,800 |
| 27 Feb 2024 | 21.34 | 21.40 | 21.34 | 21.37 | 21.37 | 2,400 |
| 26 Feb 2024 | 21.08 | 21.12 | 20.98 | 21.12 | 21.12 | 17,000 |
| 23 Feb 2024 | 21.33 | 21.44 | 21.20 | 21.37 | 21.37 | 5,100 |
| 22 Feb 2024 | 21.34 | 21.34 | 21.22 | 21.22 | 21.22 | 4,200 |
| 21 Feb 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 21.18 | 2,800 |
| 20 Feb 2024 | 21.46 | 21.46 | 21.06 | 21.11 | 21.11 | 5,100 |
| 16 Feb 2024 | 21.51 | 21.78 | 21.50 | 21.69 | 21.69 | 7,000 |
| 15 Feb 2024 | 21.13 | 21.20 | 21.03 | 21.10 | 21.10 | 3,800 |
| 14 Feb 2024 | 20.66 | 20.81 | 20.57 | 20.80 | 20.80 | 3,700 |
| 13 Feb 2024 | 20.61 | 20.66 | 20.48 | 20.48 | 20.48 | 5,600 |
| 12 Feb 2024 | 20.80 | 21.15 | 20.80 | 21.07 | 21.07 | 8,600 |
| 09 Feb 2024 | 20.75 | 20.88 | 20.71 | 20.71 | 20.71 | 1,100 |
| 08 Feb 2024 | 21.02 | 21.02 | 20.93 | 21.01 | 21.01 | 2,100 |
| 07 Feb 2024 | 21.08 | 21.13 | 21.05 | 21.10 | 21.10 | 2,800 |
| 06 Feb 2024 | 20.97 | 21.23 | 20.97 | 21.22 | 21.22 | 3,300 |
| 05 Feb 2024 | 20.81 | 20.81 | 20.47 | 20.67 | 20.67 | 13,800 |
| 02 Feb 2024 | 21.36 | 21.36 | 21.15 | 21.16 | 21.16 | 8,500 |
| 01 Feb 2024 | 21.60 | 21.78 | 21.60 | 21.68 | 21.68 | 18,000 |
| 31 Jan 2024 | 21.92 | 21.93 | 21.51 | 21.51 | 21.51 | 8,300 |
| 30 Jan 2024 | 21.89 | 21.94 | 21.78 | 21.89 | 21.89 | 4,700 |
| 29 Jan 2024 | 22.01 | 22.19 | 21.91 | 22.15 | 22.15 | 19,100 |
| 26 Jan 2024 | 22.10 | 22.32 | 22.10 | 22.14 | 22.14 | 6,900 |
| 25 Jan 2024 | 22.26 | 22.26 | 21.88 | 22.03 | 22.03 | 5,400 |
| 24 Jan 2024 | 22.31 | 22.31 | 22.01 | 22.01 | 22.01 | 3,400 |
| 23 Jan 2024 | 21.32 | 21.48 | 21.32 | 21.48 | 21.48 | 3,100 |
| 22 Jan 2024 | 21.12 | 21.23 | 21.00 | 21.00 | 21.00 | 18,300 |
| 19 Jan 2024 | 21.37 | 21.58 | 21.26 | 21.58 | 21.58 | 2,800 |
| 18 Jan 2024 | 21.59 | 21.59 | 21.42 | 21.55 | 21.55 | 2,300 |
| 17 Jan 2024 | 21.56 | 21.59 | 21.37 | 21.48 | 21.48 | 11,400 |
| 16 Jan 2024 | 22.33 | 22.33 | 21.99 | 22.05 | 22.05 | 4,400 |
| 12 Jan 2024 | 22.99 | 23.00 | 22.73 | 22.78 | 22.78 | 3,200 |
| 11 Jan 2024 | 22.92 | 22.92 | 22.70 | 22.74 | 22.74 | 12,200 |
| 10 Jan 2024 | 22.94 | 22.94 | 22.78 | 22.85 | 22.85 | 5,200 |
| 09 Jan 2024 | 23.23 | 23.23 | 23.00 | 23.04 | 23.04 | 3,400 |
| 08 Jan 2024 | 23.21 | 23.59 | 23.00 | 23.59 | 23.59 | 5,900 |
| 05 Jan 2024 | 23.36 | 23.59 | 23.36 | 23.36 | 23.36 | 1,000 |
| 04 Jan 2024 | 23.30 | 23.37 | 23.27 | 23.33 | 23.33 | 1,300 |
| 03 Jan 2024 | 23.52 | 23.60 | 23.31 | 23.51 | 23.51 | 9,000 |
| 02 Jan 2024 | 24.03 | 24.19 | 23.99 | 23.99 | 23.99 | 3,400 |
| 29 Dec 2023 | 24.45 | 24.46 | 24.33 | 24.33 | 24.33 | 2,800 |
| *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.