VanEck Global Resources Fund – Class I (GHAIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
39.74
+0.16 (0.40%)
At close: Apr 23, 2025
GHAIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 6, 2025 | 39.39 | 39.39 | 39.39 | 39.39 | 39.39 | -0.56% |
| Mar 5, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | 2.17% |
| Mar 4, 2025 | 38.77 | 38.77 | 38.77 | 38.77 | 38.77 | -0.51% |
| Mar 3, 2025 | 38.97 | 38.97 | 38.97 | 38.97 | 38.97 | -2.04% |
| Feb 28, 2025 | 39.78 | 39.78 | 39.78 | 39.78 | 39.78 | 0.43% |
| Feb 27, 2025 | 39.61 | 39.61 | 39.61 | 39.61 | 39.61 | -0.98% |
| Feb 26, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.18% |
| Feb 25, 2025 | 39.93 | 39.93 | 39.93 | 39.93 | 39.93 | -0.37% |
| Feb 24, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | -0.15% |
| Feb 21, 2025 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | -2.12% |
| Feb 20, 2025 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | 0.98% |
| Feb 19, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | -0.61% |
| Feb 18, 2025 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 0.74% |
| Feb 14, 2025 | 40.56 | 40.56 | 40.56 | 40.56 | 40.56 | -0.22% |
| Feb 13, 2025 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | 0.79% |
| Feb 12, 2025 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | -1.10% |
| Feb 11, 2025 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -0.15% |