VanEck Global Resources Fund – Class I (GHAIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.03
+0.25 (0.56%)
Jul 23, 2025, 4:00 PM EDT
GHAIX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Jul 24, 2025 | 44.58 | 44.58 | 44.58 | 44.58 | 44.58 | -1.00% |
Jul 23, 2025 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | 0.56% |
Jul 22, 2025 | 44.78 | 44.78 | 44.78 | 44.78 | 44.78 | 1.75% |
Jul 21, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 0.36% |
Jul 18, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.11% |
Jul 17, 2025 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | 0.09% |
Jul 16, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | - |
Jul 15, 2025 | 43.86 | 43.86 | 43.86 | 43.86 | 43.86 | -1.22% |
Jul 14, 2025 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | -0.63% |
Jul 11, 2025 | 44.68 | 44.68 | 44.68 | 44.68 | 44.68 | 0.13% |
Jul 10, 2025 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | 1.04% |
Jul 9, 2025 | 44.16 | 44.16 | 44.16 | 44.16 | 44.16 | -0.11% |
Jul 8, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.09% |
Jul 7, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.99% |
Jul 3, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | - |
Jul 2, 2025 | 44.61 | 44.61 | 44.61 | 44.61 | 44.61 | 1.92% |
Jul 1, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | 0.44% |
Jun 30, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | 0.25% |
Jun 27, 2025 | 43.47 | 43.47 | 43.47 | 43.47 | 43.47 | -1.23% |
Jun 26, 2025 | 44.01 | 44.01 | 44.01 | 44.01 | 44.01 | 2.23% |
Jun 25, 2025 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | -0.65% |
Jun 24, 2025 | 43.33 | 43.33 | 43.33 | 43.33 | 43.33 | -0.57% |
Jun 23, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.02% |
Jun 20, 2025 | 43.59 | 43.59 | 43.59 | 43.59 | 43.59 | -0.41% |
Jun 18, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -0.18% |
Jun 17, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -0.39% |
Jun 16, 2025 | 44.02 | 44.02 | 44.02 | 44.02 | 44.02 | 0.87% |
Jun 13, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | 0.74% |
Jun 12, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | 0.84% |
Jun 11, 2025 | 42.96 | 42.96 | 42.96 | 42.96 | 42.96 | 0.47% |
Jun 10, 2025 | 42.76 | 42.76 | 42.76 | 42.76 | 42.76 | 0.02% |
Jun 9, 2025 | 42.75 | 42.75 | 42.75 | 42.75 | 42.75 | 0.75% |
Jun 6, 2025 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | 0.14% |
Jun 5, 2025 | 42.37 | 42.37 | 42.37 | 42.37 | 42.37 | 0.62% |
Jun 4, 2025 | 42.11 | 42.11 | 42.11 | 42.11 | 42.11 | -0.12% |
Jun 3, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | - |
Jun 2, 2025 | 42.16 | 42.16 | 42.16 | 42.16 | 42.16 | 1.93% |
May 30, 2025 | 41.36 | 41.36 | 41.36 | 41.36 | 41.36 | -0.19% |
May 29, 2025 | 41.44 | 41.44 | 41.44 | 41.44 | 41.44 | 0.39% |
May 28, 2025 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | -0.60% |
May 27, 2025 | 41.53 | 41.53 | 41.53 | 41.53 | 41.53 | 0.58% |
May 23, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 1.30% |
May 22, 2025 | 40.76 | 40.76 | 40.76 | 40.76 | 40.76 | -0.42% |
May 21, 2025 | 40.93 | 40.93 | 40.93 | 40.93 | 40.93 | -0.66% |
May 20, 2025 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 0.56% |
May 19, 2025 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 0.29% |
May 16, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | -0.15% |
May 15, 2025 | 40.91 | 40.91 | 40.91 | 40.91 | 40.91 | 0.47% |
May 14, 2025 | 40.72 | 40.72 | 40.72 | 40.72 | 40.72 | -1.09% |
May 13, 2025 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | 0.96% |