VanEck International Investors Gold I (INIIX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:00PM EDT
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 03 Oct 2024 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | - |
| 02 Oct 2024 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | - |
| 01 Oct 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 30 Sept 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 27 Sept 2024 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | - |
| 26 Sept 2024 | 17.78 | 17.78 | 17.78 | 17.78 | 17.78 | - |
| 25 Sept 2024 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | - |
| 24 Sept 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 23 Sept 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| 20 Sept 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 19 Sept 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 18 Sept 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 17 Sept 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 16 Sept 2024 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | - |
| 13 Sept 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 Sept 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 11 Sept 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 10 Sept 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 09 Sept 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | - |
| 06 Sept 2024 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | - |
| 05 Sept 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 04 Sept 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | - |
| 03 Sept 2024 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | - |
| 30 Aug 2024 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 29 Aug 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 28 Aug 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 27 Aug 2024 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | - |
| 26 Aug 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| 23 Aug 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 22 Aug 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 21 Aug 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 20 Aug 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 19 Aug 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 16 Aug 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | - |
| 15 Aug 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | - |
| 14 Aug 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | - |
| 13 Aug 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | - |
| 12 Aug 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 09 Aug 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 08 Aug 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 07 Aug 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 06 Aug 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 05 Aug 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 02 Aug 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 01 Aug 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | - |
| 31 Jul 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 30 Jul 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - |
| 29 Jul 2024 | 15.56 | 15.56 | 15.56 | 15.56 | 15.56 | - |
| 26 Jul 2024 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | - |
| 25 Jul 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 24 Jul 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 23 Jul 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | - |
| 22 Jul 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 19 Jul 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | - |
| 18 Jul 2024 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | - |
| 17 Jul 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 16 Jul 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 15 Jul 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 12 Jul 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 11 Jul 2024 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | - |
| 10 Jul 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| 09 Jul 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 08 Jul 2024 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | - |
| 05 Jul 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| 03 Jul 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 02 Jul 2024 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - |
| 01 Jul 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 28 Jun 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 27 Jun 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 26 Jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 25 Jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 24 Jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 21 Jun 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 20 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 18 Jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 17 Jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 14 Jun 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 13 Jun 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 12 Jun 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 11 Jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 10 Jun 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 07 Jun 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 06 Jun 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | - |
| 05 Jun 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 04 Jun 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 03 Jun 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 31 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 30 May 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 29 May 2024 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | - |
| 28 May 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 24 May 2024 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | - |
| 23 May 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 22 May 2024 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | - |
| 21 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 20 May 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | - |
| 17 May 2024 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | - |
| 16 May 2024 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | - |
| 15 May 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 14 May 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| *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.