EVX - VanEck Vectors Environmental Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201997.2497.2496.8596.8596.85141
May 23, 201996.7797.1496.3096.8296.822,196
May 22, 201998.0298.0797.9597.9597.95665
May 21, 2019------
May 20, 2019------
May 17, 2019------
May 16, 201998.5699.1998.4998.4998.491,353
May 15, 201997.2997.6897.2997.6897.68409
May 14, 201997.4098.0297.4097.5297.52923
May 13, 201996.4196.4196.1896.1996.191,301
May 10, 201996.2198.0396.2198.0398.03930
May 09, 201998.5098.5096.6297.5097.501,262
May 08, 201999.6599.6598.7698.7698.761,780
May 07, 201999.10102.1698.5198.8498.84864
May 06, 201999.87100.1899.38100.18100.181,383
May 03, 2019100.29100.2999.2799.8899.88520
May 02, 201999.0199.3399.0199.3399.33345
May 01, 2019100.32100.3299.2999.2999.29416
Apr 30, 2019100.56100.80100.56100.56100.561,127
Apr 29, 2019100.14100.46100.14100.46100.46106
Apr 26, 201999.5899.5899.4299.4299.42174
Apr 25, 201999.0399.0699.0399.0699.06710
Apr 24, 201999.7699.7699.5699.6099.60358
Apr 23, 201999.6499.8799.5899.5899.581,294
Apr 22, 201998.9198.9298.8098.8098.801,059
Apr 18, 201998.3499.0698.3499.0699.06650
Apr 17, 201999.2699.2698.7798.7798.773,018
Apr 16, 201998.7099.6798.7099.2599.253,661
Apr 15, 201998.9899.2598.9098.9498.945,208
Apr 12, 201998.0098.2197.7198.2198.21652
Apr 11, 201998.2698.2696.8197.2597.2514,544
Apr 10, 201997.9298.4097.9298.3298.323,016
Apr 09, 201997.3097.3097.1097.1097.10811
Apr 08, 201998.1698.1897.6298.1898.18807
Apr 05, 201997.7597.8797.7597.8197.811,081
Apr 04, 201997.1697.4096.9796.9796.979,197
Apr 03, 201997.1397.2896.8696.8696.86605
Apr 02, 201996.6196.6196.6196.6196.61148
Apr 01, 201996.7497.1196.7497.1197.11980
Mar 29, 201996.6696.9696.5696.8296.822,135
Mar 28, 201996.0496.0896.0396.0496.041,669
Mar 27, 201995.1395.3695.1395.3695.36480
Mar 26, 201995.3195.7195.3095.7195.71629
Mar 25, 201993.6094.8793.6094.3494.342,060
Mar 22, 201994.8294.8294.2494.2494.241,518
Mar 21, 201995.1496.0595.1495.8695.86506
Mar 20, 201994.8094.9794.5194.6994.69498
Mar 19, 201995.6295.6295.3095.3095.30436
Mar 18, 201994.8595.4994.8395.4995.491,013
Mar 15, 201994.9395.2194.5594.8194.818,911
Mar 14, 201994.7695.0794.7694.8194.811,118
Mar 13, 201996.6896.6895.4095.4195.411,190
Mar 12, 201994.8395.2294.8394.8794.871,126
Mar 11, 201996.6696.6694.0895.0295.021,264
Mar 08, 201993.7693.8593.6193.8593.851,528
Mar 07, 201994.3794.5894.1294.5894.583,292
Mar 06, 201997.2697.2694.9894.9894.98517
Mar 05, 201998.5198.5195.7895.7895.781,039
Mar 04, 201997.4397.4396.3396.6296.623,209
Mar 01, 201997.3797.6996.7997.6997.691,299
Feb 28, 201998.0098.0096.2496.2496.243,562
Feb 27, 201997.7697.7696.7696.9596.95827
Feb 26, 201997.2597.2596.0996.0996.094,279
Feb 25, 201998.5598.5596.7396.7396.735,420
Feb 22, 201996.6196.9196.6196.9196.911,206
Feb 21, 201996.3796.6796.3796.6796.671,138
Feb 20, 201996.3596.9996.3596.8796.87966
Feb 19, 201996.0096.4796.0096.4496.443,293
Feb 15, 201996.2696.2696.0396.1796.17798
Feb 14, 201995.4995.4995.0395.0395.03912
Feb 13, 201995.1395.1395.1395.1395.13249
Feb 12, 201995.1195.1895.1195.1895.18433
Feb 11, 201993.4093.7693.4093.7693.761,439
Feb 08, 201991.51107.8191.5193.4493.4412,664
Feb 07, 201993.1093.5792.7493.5793.572,295
Feb 06, 201993.8993.8993.8993.8993.89199
Feb 05, 201994.1194.1293.9194.1294.121,122
Feb 04, 201993.6493.6492.1192.9992.998,501
Feb 01, 201992.2492.3192.2492.3192.31439
Jan 31, 201991.0892.0790.7692.0792.071,236
Jan 30, 201990.6291.5690.6291.2691.26825
Jan 29, 201990.2390.5990.2390.2790.27555
Jan 28, 201990.1590.1590.1590.1590.15377
Jan 25, 201990.9590.9590.9590.9590.9517
Jan 24, 201990.0190.0189.8189.8189.81702
Jan 23, 201989.8289.8589.5989.8589.851,644
Jan 22, 201990.5590.5589.9389.9389.931,192
Jan 18, 201988.3390.8088.3390.8090.803,033
Jan 17, 201988.8592.5588.8590.6990.691,417
Jan 16, 201986.6688.4486.6688.2288.223,153
Jan 15, 201987.8988.7587.8988.0788.075,966
Jan 14, 201986.3287.3586.0087.3587.35279
Jan 11, 201988.0188.0188.0188.0188.01150
Jan 10, 201987.8487.9787.8487.9787.97244
Jan 09, 201986.5986.8786.5986.8786.87521
Jan 08, 201985.2886.2685.2886.2686.26212
Jan 07, 201984.7684.8684.7384.7984.79961
Jan 04, 201984.0284.0283.9683.9683.96252
Jan 03, 201981.7082.6681.7082.1582.15711
Jan 02, 201982.4482.9582.4482.9582.951,029
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...