NYSEArca - Delayed Quote USD

VanEck Environmental Services ETF (EVX)

163.02 +0.19 (+0.12%)
At close: April 24 at 2:29 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 161.50 163.19 161.16 163.02 163.02 14,200
Apr 23, 2024 162.14 163.26 162.14 162.83 162.83 9,300
Apr 22, 2024 161.46 161.95 161.46 161.67 161.67 1,400
Apr 19, 2024 160.54 160.76 160.13 160.76 160.76 600
Apr 18, 2024 160.50 160.50 159.76 159.76 159.76 800
Apr 17, 2024 159.99 159.99 159.99 159.99 159.99 300
Apr 16, 2024 161.19 161.19 161.19 161.19 161.19 500
Apr 15, 2024 162.51 162.51 161.67 161.67 161.67 800
Apr 12, 2024 164.10 164.10 161.94 162.31 162.31 2,000
Apr 11, 2024 164.05 164.17 163.63 164.15 164.15 2,200
Apr 10, 2024 165.09 165.09 164.07 165.01 165.01 1,800
Apr 9, 2024 165.89 166.60 165.51 166.60 166.60 900
Apr 8, 2024 166.17 166.17 165.97 166.15 166.15 700
Apr 5, 2024 165.10 165.33 165.10 165.33 165.33 2,100
Apr 4, 2024 166.54 166.54 164.35 164.40 164.40 800
Apr 3, 2024 165.07 165.80 165.07 165.40 165.40 2,600
Apr 2, 2024 165.18 165.18 164.86 164.91 164.91 1,000
Apr 1, 2024 166.90 166.90 165.91 166.41 166.41 1,700
Mar 28, 2024 167.92 168.06 167.54 167.54 167.54 1,200
Mar 27, 2024 166.91 167.33 166.13 167.33 167.33 1,200
Mar 26, 2024 165.78 165.78 164.88 165.04 165.04 2,500
Mar 25, 2024 165.22 165.22 165.22 165.22 165.22 400
Mar 22, 2024 165.92 165.92 165.92 165.92 165.92 200
Mar 21, 2024 166.78 166.78 166.64 166.64 166.64 600
Mar 20, 2024 164.25 165.29 164.25 165.29 165.29 900
Mar 19, 2024 162.98 164.04 162.98 164.04 164.04 1,000
Mar 18, 2024 162.73 163.47 162.73 162.77 162.77 1,600
Mar 15, 2024 162.26 162.39 162.26 162.39 162.39 700
Mar 14, 2024 161.95 162.24 161.15 161.59 161.59 2,600
Mar 13, 2024 161.36 162.83 161.36 162.83 162.83 1,300
Mar 12, 2024 162.17 162.17 160.65 162.11 162.11 13,300
Mar 11, 2024 161.94 161.94 161.94 161.94 161.94 500
Mar 8, 2024 161.32 161.32 161.32 161.32 161.32 400
Mar 7, 2024 161.76 161.76 161.30 161.63 161.63 900
Mar 6, 2024 160.81 160.81 160.54 160.54 160.54 1,900
Mar 5, 2024 161.06 161.06 160.24 160.24 160.24 1,100
Mar 4, 2024 162.34 162.37 162.01 162.01 162.01 1,800
Mar 1, 2024 162.05 162.05 162.05 162.05 162.05 1,000
Feb 29, 2024 160.63 162.05 160.55 162.05 162.05 2,800
Feb 28, 2024 159.91 160.67 159.50 159.50 159.50 2,200
Feb 27, 2024 160.00 160.09 159.80 160.07 160.07 2,200
Feb 26, 2024 159.67 159.88 159.66 159.66 159.66 1,800
Feb 23, 2024 158.04 158.90 158.04 158.90 158.90 1,200
Feb 22, 2024 156.92 158.34 156.92 157.83 157.83 2,400
Feb 21, 2024 156.93 157.27 156.76 157.26 157.26 3,100
Feb 20, 2024 157.61 157.94 157.16 157.16 157.16 1,500
Feb 16, 2024 158.58 159.02 158.08 158.12 158.12 1,800
Feb 15, 2024 156.56 158.30 156.56 158.30 158.30 2,700
Feb 14, 2024 153.56 155.67 153.47 155.67 155.67 1,800
Feb 13, 2024 153.07 153.25 152.19 152.40 152.40 3,200
Feb 12, 2024 151.87 152.34 151.66 152.34 152.34 1,900
Feb 9, 2024 150.94 151.26 150.94 151.26 151.26 1,700
Feb 8, 2024 150.06 150.46 150.06 150.44 150.44 2,800
Feb 7, 2024 150.31 150.31 150.31 150.31 150.31 500
Feb 6, 2024 148.79 149.31 148.79 149.31 149.31 800
Feb 5, 2024 149.10 149.10 147.90 148.41 148.41 1,200
Feb 2, 2024 149.21 149.87 149.21 149.87 149.87 600
Feb 1, 2024 147.81 149.86 147.81 149.86 149.86 500
Jan 31, 2024 150.00 150.00 147.74 147.74 147.74 700
Jan 30, 2024 150.00 150.16 150.00 150.16 150.16 600
Jan 29, 2024 148.48 149.70 148.16 149.70 149.70 1,300
Jan 26, 2024 148.22 148.47 148.22 148.47 148.47 1,100
Jan 25, 2024 147.32 147.46 146.80 147.46 147.46 1,000
Jan 24, 2024 149.63 149.63 146.50 146.78 146.78 21,900
Jan 23, 2024 148.85 149.17 148.06 148.21 148.21 2,700
Jan 22, 2024 145.38 148.24 145.38 148.09 148.09 3,000
Jan 19, 2024 145.06 146.44 144.59 146.44 146.44 2,000
Jan 18, 2024 144.63 145.86 144.63 145.68 145.68 900
Jan 17, 2024 143.82 144.73 143.82 144.73 144.73 400
Jan 16, 2024 144.62 145.02 144.62 145.02 145.02 800
Jan 12, 2024 146.45 146.45 145.53 146.21 146.21 2,800
Jan 11, 2024 144.19 145.53 144.19 145.51 145.51 1,800
Jan 10, 2024 145.61 145.91 145.61 145.91 145.91 500
Jan 9, 2024 145.50 145.73 145.05 145.32 145.32 4,100
Jan 8, 2024 145.09 146.43 145.09 146.43 146.43 800
Jan 5, 2024 145.50 145.50 145.50 145.50 145.50 500
Jan 4, 2024 147.54 147.57 146.75 146.75 146.75 2,500
Jan 3, 2024 148.78 148.86 146.95 147.15 147.15 5,100
Jan 2, 2024 151.62 151.62 150.52 150.52 150.52 1,100
Dec 29, 2023 152.83 152.83 152.41 152.41 152.41 2,200
Dec 28, 2023 153.45 153.46 153.22 153.27 153.27 2,900
Dec 27, 2023 153.53 153.53 153.20 153.20 153.20 2,100
Dec 26, 2023 153.22 153.28 153.22 153.28 153.28 900
Dec 22, 2023 152.00 152.52 152.00 152.26 152.26 900
Dec 21, 2023 150.72 151.80 150.72 151.64 151.64 2,600
Dec 20, 2023 152.99 153.24 150.34 150.34 150.34 2,200
Dec 19, 2023 150.04 151.49 150.04 151.49 151.49 2,400
Dec 18, 2023 1.45 Dividend
Dec 18, 2023 150.61 150.64 150.14 150.14 150.14 3,400
Dec 15, 2023 154.45 154.45 152.99 152.99 151.54 700
Dec 14, 2023 155.78 155.78 154.46 154.46 153.00 600
Dec 13, 2023 150.85 154.23 150.41 154.23 152.77 49,800
Dec 12, 2023 149.25 149.42 149.25 149.42 148.00 800
Dec 11, 2023 148.27 148.55 148.27 148.55 147.14 700
Dec 8, 2023 147.20 147.73 147.20 147.73 146.33 300
Dec 7, 2023 145.79 147.43 145.79 147.43 146.03 1,000
Dec 6, 2023 147.00 147.00 146.37 146.37 144.98 1,800
Dec 5, 2023 147.35 147.35 146.20 146.20 144.81 4,700
Dec 4, 2023 148.42 148.53 148.42 148.45 147.04 1,100
Dec 1, 2023 143.14 148.19 143.14 148.19 146.79 1,400
Nov 30, 2023 142.63 144.75 142.24 144.75 143.38 900
Nov 29, 2023 142.57 143.03 142.57 142.87 141.52 1,900
Nov 28, 2023 144.12 144.12 142.38 142.38 141.03 1,100
Nov 27, 2023 144.42 144.42 144.03 144.03 142.66 1,700
Nov 24, 2023 144.47 144.47 144.47 144.47 143.10 200
Nov 22, 2023 143.55 144.06 143.55 144.06 142.69 500
Nov 21, 2023 143.76 143.93 143.57 143.57 142.21 700
Nov 20, 2023 144.86 144.99 144.56 144.56 143.19 1,900
Nov 17, 2023 143.98 144.25 143.98 144.25 142.88 1,700
Nov 16, 2023 144.68 144.68 143.68 143.68 142.32 1,500
Nov 15, 2023 144.82 144.82 143.88 143.88 142.52 800
Nov 14, 2023 142.94 144.20 142.94 144.20 142.83 900
Nov 13, 2023 139.60 139.72 139.50 139.50 138.18 900
Nov 10, 2023 138.74 140.09 138.74 140.09 138.76 800
Nov 9, 2023 139.87 140.27 138.88 138.88 137.56 1,000
Nov 8, 2023 140.00 140.00 139.24 139.32 138.00 900
Nov 7, 2023 140.71 140.71 139.96 140.00 138.67 4,200
Nov 6, 2023 140.16 140.16 140.04 140.04 138.71 1,100
Nov 3, 2023 141.47 141.47 141.47 141.47 140.13 400
Nov 2, 2023 136.00 138.45 136.00 138.45 137.14 1,700
Nov 1, 2023 134.75 134.75 133.75 134.47 133.20 1,800
Oct 31, 2023 133.51 135.10 133.51 134.87 133.59 1,900
Oct 30, 2023 133.77 133.77 133.45 133.45 132.19 500
Oct 27, 2023 133.64 133.64 132.69 132.69 131.43 2,400
Oct 26, 2023 135.59 135.59 133.59 133.59 132.32 2,600
Oct 25, 2023 135.23 135.46 134.70 135.46 134.18 1,600
Oct 24, 2023 135.62 135.62 134.48 134.79 133.51 3,600
Oct 23, 2023 136.48 136.65 135.14 135.14 133.86 3,700
Oct 20, 2023 138.64 138.64 137.12 137.12 135.82 2,000
Oct 19, 2023 138.69 138.69 138.69 138.69 137.38 400
Oct 18, 2023 143.31 143.31 141.38 141.38 140.04 1,100
Oct 17, 2023 144.23 144.65 144.23 144.29 142.92 1,200
Oct 16, 2023 141.79 142.97 141.79 142.97 141.61 1,300
Oct 13, 2023 141.15 141.33 140.70 141.29 139.95 1,400
Oct 12, 2023 142.84 142.84 141.67 141.67 140.33 800
Oct 11, 2023 144.56 144.56 144.56 144.56 143.19 200
Oct 10, 2023 143.04 145.08 143.04 144.82 143.45 1,600
Oct 9, 2023 141.20 143.25 141.20 143.25 141.89 1,100
Oct 6, 2023 139.95 142.07 139.95 141.81 140.47 1,200
Oct 5, 2023 141.00 141.07 140.13 141.07 139.73 1,900
Oct 4, 2023 139.03 140.63 139.03 140.63 139.30 4,300
Oct 3, 2023 140.06 140.23 139.42 139.72 138.40 1,700
Oct 2, 2023 142.17 142.17 140.92 140.92 139.58 1,400
Sep 29, 2023 144.84 144.84 143.30 143.30 141.94 3,300
Sep 28, 2023 145.44 145.44 144.70 144.70 143.33 600
Sep 27, 2023 144.77 144.80 144.77 144.80 143.43 900
Sep 26, 2023 147.64 147.64 144.93 144.93 143.56 900
Sep 25, 2023 147.65 147.65 147.53 147.53 146.13 900
Sep 22, 2023 148.30 148.30 147.00 147.00 145.61 4,000
Sep 21, 2023 150.53 150.53 147.81 147.81 146.41 2,300
Sep 20, 2023 150.07 152.08 150.07 150.33 148.91 2,500
Sep 19, 2023 151.26 151.47 149.64 150.96 149.53 14,100
Sep 18, 2023 153.03 153.07 152.39 152.39 150.95 900
Sep 15, 2023 153.22 153.29 152.16 152.32 150.88 3,800
Sep 14, 2023 153.17 154.23 153.17 154.18 152.72 1,300
Sep 13, 2023 153.39 153.70 153.39 153.66 152.20 1,100
Sep 12, 2023 153.15 153.88 153.15 153.73 152.27 4,300
Sep 11, 2023 153.59 153.99 153.07 153.32 151.87 4,500
Sep 8, 2023 153.25 153.25 152.37 152.37 150.93 1,300
Sep 7, 2023 152.75 153.19 152.23 153.08 151.63 3,200
Sep 6, 2023 153.90 153.90 153.58 153.60 152.14 15,400
Sep 5, 2023 157.71 157.71 154.87 154.87 153.40 1,100
Sep 1, 2023 156.18 156.19 156.06 156.06 154.58 900
Aug 31, 2023 156.46 156.46 155.59 155.63 154.15 2,500
Aug 30, 2023 157.39 157.39 156.62 156.83 155.34 3,300
Aug 29, 2023 156.36 156.36 156.36 156.36 154.88 700
Aug 28, 2023 155.61 155.61 154.79 155.05 153.58 1,000
Aug 25, 2023 154.55 154.55 154.55 154.55 153.09 500
Aug 24, 2023 155.12 155.12 153.56 153.56 152.10 27,900
Aug 23, 2023 155.80 155.80 155.47 155.47 154.00 500
Aug 22, 2023 155.08 155.08 155.00 155.00 153.53 600
Aug 21, 2023 156.38 156.38 156.38 156.38 154.90 -
Aug 18, 2023 156.71 156.71 156.57 156.57 155.09 600
Aug 17, 2023 157.82 157.82 155.65 155.65 154.17 800
Aug 16, 2023 157.96 157.96 157.67 157.67 156.18 500
Aug 15, 2023 158.29 158.29 157.35 157.35 155.86 500
Aug 14, 2023 160.34 160.34 159.61 159.82 158.31 1,700
Aug 11, 2023 159.74 160.01 159.74 160.01 158.49 800
Aug 10, 2023 160.90 160.90 159.01 159.01 157.50 1,600
Aug 9, 2023 160.57 160.57 160.57 160.57 159.05 600
Aug 8, 2023 159.66 159.93 159.66 159.82 158.31 900
Aug 7, 2023 159.80 160.19 159.62 160.10 158.58 1,100
Aug 4, 2023 158.62 160.39 158.62 158.72 157.22 2,600
Aug 3, 2023 159.09 159.09 158.44 158.44 156.94 900
Aug 2, 2023 161.30 161.55 160.44 160.44 158.92 1,900
Aug 1, 2023 161.63 162.42 161.63 161.70 160.17 2,100
Jul 31, 2023 160.84 162.00 160.84 161.81 160.28 3,900
Jul 28, 2023 160.39 160.55 160.31 160.46 158.94 2,000
Jul 27, 2023 161.30 161.30 159.24 159.25 157.74 2,000
Jul 26, 2023 163.41 163.41 162.07 162.26 160.72 3,400
Jul 25, 2023 164.43 164.94 163.98 164.03 162.48 3,900
Jul 24, 2023 164.60 164.61 164.48 164.48 162.92 1,200
Jul 21, 2023 164.86 164.86 164.33 164.33 162.77 900
Jul 20, 2023 162.91 164.53 162.91 164.28 162.72 2,900
Jul 19, 2023 162.05 162.57 162.05 162.42 160.88 1,000
Jul 18, 2023 162.79 163.23 162.48 162.48 160.94 2,400
Jul 17, 2023 161.00 162.89 161.00 162.77 161.23 2,400
Jul 14, 2023 160.95 160.95 159.81 160.28 158.76 6,400
Jul 13, 2023 161.77 162.08 161.01 161.72 160.19 6,000
Jul 12, 2023 162.81 162.81 161.31 161.47 159.94 23,500
Jul 11, 2023 161.06 161.35 160.78 161.11 159.58 43,600
Jul 10, 2023 158.88 161.25 158.88 161.25 159.72 500
Jul 7, 2023 158.52 159.40 158.52 159.40 157.89 500
Jul 6, 2023 158.86 158.86 158.61 158.61 157.11 500
Jul 5, 2023 161.33 161.36 160.47 160.51 158.99 3,200
Jul 3, 2023 160.81 161.47 160.81 161.47 159.94 600
Jun 30, 2023 160.13 161.59 160.13 161.59 160.06 1,600
Jun 29, 2023 158.64 159.63 158.64 159.63 158.12 800
Jun 28, 2023 156.31 156.81 155.76 156.81 155.32 1,800
Jun 27, 2023 153.62 156.49 153.62 156.49 155.01 1,000
Jun 26, 2023 153.74 153.84 153.74 153.84 152.38 1,300
Jun 23, 2023 154.57 156.58 152.82 153.13 151.68 1,400
Jun 22, 2023 155.52 155.52 155.18 155.18 153.71 1,400
Jun 21, 2023 155.01 156.33 155.01 156.15 154.67 1,000
Jun 20, 2023 153.58 153.85 151.56 153.63 152.17 2,600
Jun 16, 2023 154.33 154.33 154.33 154.33 152.87 1,100
Jun 15, 2023 153.90 153.90 153.42 153.42 151.97 1,700
Jun 14, 2023 153.13 153.13 152.65 152.65 151.20 900
Jun 13, 2023 153.75 153.75 153.02 153.02 151.57 1,300
Jun 12, 2023 152.23 152.46 152.17 152.17 150.73 600
Jun 9, 2023 151.68 151.77 151.27 151.77 150.33 1,100
Jun 8, 2023 151.53 152.02 151.20 152.01 150.57 3,500
Jun 7, 2023 151.01 152.60 151.01 152.20 150.76 1,100
Jun 6, 2023 149.73 150.73 149.73 150.73 149.30 1,600
Jun 5, 2023 148.24 149.10 148.24 148.65 147.24 900
Jun 2, 2023 147.01 148.70 147.01 148.61 147.20 1,900
Jun 1, 2023 142.54 145.01 142.54 144.86 143.49 3,900
May 31, 2023 144.33 144.33 142.54 142.54 141.19 400
May 30, 2023 145.69 145.69 144.40 144.40 143.03 1,400
May 26, 2023 144.41 144.59 144.39 144.59 143.22 1,500
May 25, 2023 144.75 144.75 144.12 144.12 142.75 900
May 24, 2023 145.67 145.89 145.40 145.51 144.13 1,600
May 23, 2023 148.07 148.07 146.68 146.68 145.29 1,100
May 22, 2023 148.12 148.12 148.12 148.12 146.72 300
May 19, 2023 147.20 147.52 147.20 147.50 146.10 800
May 18, 2023 147.70 147.90 147.70 147.90 146.50 400
May 17, 2023 148.05 148.19 147.95 148.19 146.79 700
May 16, 2023 146.76 146.76 146.41 146.41 145.02 500
May 15, 2023 148.91 148.91 147.73 147.73 146.33 2,300
May 12, 2023 149.88 149.88 147.55 147.84 146.44 900
May 11, 2023 149.29 149.29 148.43 148.62 147.21 1,800
May 10, 2023 148.45 149.18 148.37 149.08 147.67 1,700
May 9, 2023 145.96 146.67 145.25 146.45 145.06 1,400
May 8, 2023 145.23 145.74 145.23 145.55 144.17 4,400
May 5, 2023 145.10 145.39 145.10 145.37 143.99 700
May 4, 2023 143.01 143.01 143.01 143.01 141.65 200
May 3, 2023 143.32 143.32 142.94 142.94 141.59 500
May 2, 2023 142.14 143.40 142.14 143.40 142.04 1,000
May 1, 2023 144.60 144.60 144.04 144.04 142.67 1,200
Apr 28, 2023 143.12 143.78 143.12 143.78 142.42 1,100
Apr 27, 2023 140.56 140.56 140.56 140.56 139.23 900
Apr 26, 2023 140.32 140.32 139.15 139.15 137.83 500
Apr 25, 2023 140.74 140.74 140.30 140.30 138.97 1,300

Related Tickers