VanEck Global Mining UCITS ETF (SWX:GDIG)
Switzerland · Delayed Price · Currency is CHF 55.00
+0.69 (1.27%)
Last updated: Sep 22, 2026, 1:50 PM CET
SWX:GDIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 54.10 | 55.00 | 53.91 | 55.00 | 55.00 | 1.27% | 1,484 |
| Sep 21, 2026 | 54.69 | 55.28 | 54.31 | 54.31 | 54.31 | -1.25% | 408 |
| Sep 18, 2026 | 55.53 | 55.75 | 55.00 | 55.00 | 55.00 | -0.54% | 1,902 |
| Sep 17, 2026 | 54.58 | 55.30 | 54.45 | 55.30 | 55.30 | 1.28% | 473 |
| Sep 16, 2026 | 54.20 | 54.60 | 54.20 | 54.60 | 54.60 | 1.30% | 2,883 |
| Sep 15, 2026 | 53.51 | 53.90 | 53.00 | 53.90 | 53.90 | 0.73% | 1,251 |
| Sep 14, 2026 | 55.24 | 55.24 | 53.51 | 53.51 | 53.51 | -4.46% | 1,784 |
| Sep 11, 2026 | 55.78 | 56.01 | 55.30 | 56.01 | 56.01 | 1.28% | 3,692 |
| Sep 10, 2026 | 57.01 | 57.01 | 55.30 | 55.30 | 55.30 | -4.19% | 1,832 |
| Sep 9, 2026 | 58.15 | 58.18 | 57.72 | 57.72 | 57.72 | 1.25% | 930 |
| Sep 8, 2026 | 56.94 | 57.01 | 56.94 | 57.01 | 57.01 | 0.46% | 216 |
| Sep 7, 2026 | 56.42 | 56.81 | 56.42 | 56.75 | 56.75 | -0.47% | 369 |
| Sep 4, 2026 | 57.02 | 57.02 | 57.02 | 57.02 | 57.02 | 0.25% | 120 |
| Sep 3, 2026 | 56.25 | 57.35 | 56.25 | 56.88 | 56.88 | 1.54% | 3,193 |
| Sep 2, 2026 | 55.10 | 56.02 | 54.77 | 56.02 | 56.02 | 0.52% | 53,511 |
| Sep 1, 2026 | 56.20 | 56.20 | 55.60 | 55.73 | 55.73 | -1.19% | 1,774 |
| Aug 31, 2026 | 57.53 | 57.53 | 56.40 | 56.40 | 56.40 | -3.13% | 14,798 |
| Aug 28, 2026 | 58.70 | 58.91 | 57.70 | 58.22 | 58.22 | 0.03% | 701 |
| Aug 27, 2026 | 58.20 | 58.20 | 57.54 | 58.20 | 58.20 | 0.71% | 1,584 |
| Aug 26, 2026 | 58.94 | 58.94 | 57.79 | 57.79 | 57.79 | -1.72% | 997 |
| Aug 25, 2026 | 57.82 | 58.80 | 57.76 | 58.80 | 58.80 | 0.70% | 3,046 |
| Aug 24, 2026 | 57.90 | 58.39 | 57.89 | 58.39 | 58.39 | 2.19% | 4,651 |
| Aug 21, 2026 | 55.99 | 57.14 | 55.99 | 57.14 | 57.14 | 3.80% | 56,067 |
| Aug 20, 2026 | 54.24 | 55.05 | 54.08 | 55.05 | 55.05 | 1.38% | 3,498 |
| Aug 19, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 3.43% | - |
| Aug 18, 2026 | 53.21 | 53.21 | 52.50 | 52.50 | 52.50 | -2.03% | 3,097 |
| Aug 17, 2026 | 53.44 | 53.59 | 53.00 | 53.59 | 53.59 | 3.26% | 2,844 |
| Aug 14, 2026 | 52.14 | 52.14 | 51.90 | 51.90 | 51.90 | -0.78% | 520 |
| Aug 13, 2026 | 53.50 | 53.50 | 52.31 | 52.31 | 52.31 | -3.84% | 1,302 |
| Aug 12, 2026 | 54.00 | 54.44 | 53.72 | 54.40 | 54.40 | 2.08% | 5,315 |
| Aug 11, 2026 | 53.08 | 53.70 | 53.08 | 53.29 | 53.29 | 0.43% | 6,658 |
| Aug 10, 2026 | 53.69 | 53.69 | 52.97 | 53.06 | 53.06 | 1.09% | 2,950 |
| Aug 7, 2026 | 51.65 | 52.57 | 51.65 | 52.49 | 52.49 | 2.40% | 2,588 |
| Aug 6, 2026 | 51.65 | 51.65 | 51.26 | 51.26 | 51.26 | -0.02% | 3,459 |
| Aug 5, 2026 | 50.32 | 51.27 | 50.21 | 51.27 | 51.27 | 4.91% | 14,955 |
| Aug 4, 2026 | 47.74 | 48.92 | 47.74 | 48.87 | 48.87 | 4.69% | 197 |
| Aug 3, 2026 | 46.88 | 46.88 | 46.40 | 46.68 | 46.68 | -2.20% | 485 |
| Jul 31, 2026 | 47.20 | 47.73 | 47.20 | 47.73 | 47.73 | 2.81% | 410 |
| Jul 30, 2026 | 45.97 | 46.45 | 45.97 | 46.43 | 46.43 | -0.32% | 285 |
| Jul 29, 2026 | 47.18 | 47.18 | 46.48 | 46.58 | 46.58 | 0.71% | 673 |
| Jul 28, 2026 | 46.66 | 46.71 | 46.00 | 46.25 | 46.25 | -1.51% | 1,063 |
| Jul 27, 2026 | 47.98 | 47.98 | 46.50 | 46.96 | 46.96 | -1.08% | 186 |
| Jul 24, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | 0.53% | 55 |
| Jul 23, 2026 | 47.91 | 47.91 | 47.03 | 47.22 | 47.22 | 0.25% | 546 |
| Jul 22, 2026 | 46.77 | 47.10 | 46.75 | 47.10 | 47.10 | 2.22% | 480 |
| Jul 21, 2026 | 45.36 | 46.08 | 45.36 | 46.08 | 46.08 | 3.21% | 2,868 |
| Jul 20, 2026 | 44.70 | 44.70 | 44.32 | 44.64 | 44.64 | 0.63% | 660 |
| Jul 17, 2026 | 44.62 | 44.62 | 44.00 | 44.36 | 44.36 | -2.52% | 2,452 |
| Jul 16, 2026 | 46.00 | 46.00 | 45.25 | 45.51 | 45.51 | -1.08% | 1,344 |
| Jul 15, 2026 | 46.60 | 46.75 | 46.00 | 46.00 | 46.00 | -1.44% | 2,652 |