VanEck Global Resources Fund – Class I (GHAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
40.91
+0.19 (0.47%)
May 15, 2025, 4:00 PM EDT
GHAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| May 12, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | 0.30% |
| May 9, 2025 | 40.66 | 40.66 | 40.66 | 40.66 | 40.66 | 1.19% |
| May 8, 2025 | 40.18 | 40.18 | 40.18 | 40.18 | 40.18 | 0.45% |
| May 7, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -0.32% |
| May 6, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 0.70% |
| May 5, 2025 | 39.85 | 39.85 | 39.85 | 39.85 | 39.85 | -0.70% |
| May 2, 2025 | 40.13 | 40.13 | 40.13 | 40.13 | 40.13 | 1.21% |
| May 1, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | -0.90% |
| Apr 30, 2025 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | -1.06% |
| Apr 29, 2025 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | -0.34% |
| Apr 28, 2025 | 40.58 | 40.58 | 40.58 | 40.58 | 40.58 | 0.52% |
| Apr 25, 2025 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.20% |
| Apr 24, 2025 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 1.79% |
| Apr 23, 2025 | 39.74 | 39.74 | 39.74 | 39.74 | 39.74 | 0.40% |
| Apr 22, 2025 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | 1.49% |
| Apr 21, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.04% |
| Apr 17, 2025 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | 0.48% |
| Apr 16, 2025 | 39.22 | 39.22 | 39.22 | 39.22 | 39.22 | 0.87% |
| Apr 15, 2025 | 38.88 | 38.88 | 38.88 | 38.88 | 38.88 | -0.31% |
| Apr 14, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 1.01% |
| Apr 11, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | 3.40% |
| Apr 10, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -2.58% |
| Apr 9, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | 7.61% |
| Apr 8, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -2.28% |
| Apr 7, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | -0.38% |
| Apr 4, 2025 | 36.59 | 36.59 | 36.59 | 36.59 | 36.59 | -7.81% |
| Apr 3, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | -4.68% |
| Apr 2, 2025 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | 0.34% |
| Apr 1, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | 0.51% |
| Mar 31, 2025 | 41.29 | 41.29 | 41.29 | 41.29 | 41.29 | 0.15% |
| Mar 28, 2025 | 41.23 | 41.23 | 41.23 | 41.23 | 41.23 | -1.27% |
| Mar 27, 2025 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | 0.12% |
| Mar 26, 2025 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | -0.29% |
| Mar 25, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | 0.60% |
| Mar 24, 2025 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | 0.48% |
| Mar 21, 2025 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | -1.17% |
| Mar 20, 2025 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | -0.12% |
| Mar 19, 2025 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | 0.89% |
| Mar 18, 2025 | 41.55 | 41.55 | 41.55 | 41.55 | 41.55 | 0.95% |
| Mar 17, 2025 | 41.16 | 41.16 | 41.16 | 41.16 | 41.16 | 1.55% |
| Mar 14, 2025 | 40.53 | 40.53 | 40.53 | 40.53 | 40.53 | 2.12% |
| Mar 13, 2025 | 39.69 | 39.69 | 39.69 | 39.69 | 39.69 | 0.40% |
| Mar 12, 2025 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | 0.33% |
| Mar 11, 2025 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | 0.72% |
| Mar 10, 2025 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | -1.46% |
| Mar 7, 2025 | 39.70 | 39.70 | 39.70 | 39.70 | 39.70 | 0.79% |