EVX - VanEck Vectors Environmental Services ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...