EVX - VanEck Vectors Environmental Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 2019104.79105.08104.79104.97104.97833
Sep 13, 2019104.78104.78104.69104.75104.75797
Sep 12, 2019106.85106.85104.26105.07105.072,335
Sep 11, 2019102.05103.90102.05103.90103.901,026
Sep 10, 2019101.85102.21101.85102.21102.21204
Sep 09, 2019102.56102.56102.36102.36102.36801
Sep 06, 2019103.31103.31102.84102.84102.84817
Sep 05, 2019103.36103.42103.19103.19103.19978
Sep 04, 2019102.18102.31102.05102.31102.312,258
Sep 03, 2019102.85102.85101.00101.34101.3413,328
Aug 30, 2019102.57102.57102.57102.57102.5743
Aug 29, 2019102.08102.46102.02102.46102.46638
Aug 28, 2019100.73101.34100.73101.22101.221,722
Aug 27, 2019100.98100.98100.49100.49100.49282
Aug 26, 2019102.00102.00100.44100.44100.44714
Aug 23, 201999.3999.3998.7798.7798.77488
Aug 22, 2019------
Aug 21, 2019102.92103.00102.24102.34102.34996
Aug 20, 2019102.95102.95102.33102.33102.331,076
Aug 19, 2019103.89104.86103.86104.86104.861,077
Aug 16, 2019103.18103.18103.18103.18103.1881
Aug 15, 2019101.71101.91101.71101.91101.91527
Aug 14, 2019103.12103.12101.73101.73101.731,023
Aug 13, 2019103.95104.33103.95104.33104.33925
Aug 12, 2019104.18104.18103.58103.58103.58812
Aug 09, 2019104.20104.20103.79104.07104.07829
Aug 08, 2019102.95104.67102.95104.67104.672,690
Aug 07, 2019101.89103.10101.89102.94102.944,108
Aug 06, 2019101.70102.04101.70102.04102.04992
Aug 05, 201998.00101.1796.00100.03100.031,394
Aug 02, 2019------
Aug 01, 2019------
Jul 31, 2019104.65104.65104.65104.65104.65272
Jul 30, 2019102.17103.74102.17103.73103.73938
Jul 29, 2019103.50103.51103.11103.11103.111,369
Jul 26, 2019103.85103.85103.85103.85103.85192
Jul 25, 2019103.26103.26102.73102.73102.732,289
Jul 24, 2019102.58103.36102.58103.21103.2121,749
Jul 23, 2019102.46102.49102.10102.49102.49792
Jul 22, 2019102.15102.15101.83101.83101.83394
Jul 19, 2019103.15103.15102.01102.01102.0110,183
Jul 18, 2019102.51102.51102.38102.38102.38555
Jul 17, 2019102.93102.96102.80102.80102.802,472
Jul 16, 2019102.90103.15102.90103.15103.151,074
Jul 15, 2019102.88102.96102.80102.96102.962,416
Jul 12, 2019102.18102.95102.18102.95102.95451
Jul 11, 2019102.32102.34101.57102.04102.041,780
Jul 10, 2019102.42102.42102.25102.28102.281,262
Jul 09, 2019103.70103.70102.16102.41102.41910
Jul 08, 2019114.77114.77102.67102.67102.671,755
Jul 05, 2019105.00105.00102.80103.33103.331,355
Jul 03, 2019103.30103.30103.14103.14103.14180
Jul 02, 2019102.87102.87102.47102.47102.47795
Jul 01, 2019103.53103.53102.41102.71102.711,300
Jun 28, 2019102.28102.67101.91102.67102.67249
Jun 27, 2019101.14101.42101.08101.42101.42998
Jun 26, 2019100.31100.32100.08100.08100.08767
Jun 25, 2019100.49100.49100.49100.49100.4984
Jun 24, 2019101.34101.36100.88100.88100.88781
Jun 21, 2019101.71101.71101.36101.36101.36271
Jun 20, 2019102.18102.18102.03102.03102.03297
Jun 19, 2019100.91100.91100.35100.91100.911,383
Jun 18, 2019100.50100.67100.23100.23100.231,091
Jun 17, 2019100.00100.0099.3499.5199.51304
Jun 14, 201999.5599.6899.2199.4999.492,395
Jun 13, 201999.6099.6099.4599.4699.46808
Jun 12, 201999.3599.4798.8999.3099.303,023
Jun 11, 2019100.14100.1498.5998.9798.971,272
Jun 10, 2019------
Jun 07, 201998.8199.6498.8199.3199.31930
Jun 06, 201998.9098.9098.9098.9098.90304
Jun 05, 201998.1098.6697.5098.6698.667,640
Jun 04, 201997.0097.8597.0097.8597.85440
Jun 03, 201996.4396.8996.4396.8996.89334
May 31, 201995.9895.9895.9895.9895.98279
May 30, 201995.3595.9995.3595.7595.752,217
May 29, 201992.0395.6392.0095.6395.632,213
May 28, 201997.9297.9296.3496.3496.341,757
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, 201999.5099.5098.2898.3398.331,872
May 20, 201997.4897.7897.4897.6697.66649
May 17, 201998.3598.4198.0098.0098.00373
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...