Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Vectors Global Alternative Energy ETF (GEX)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.86-0.17 (-0.27%)
At close: 01:51PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021166.35166.35159.00159.26159.263,900
Dec 02, 2021167.04170.13165.32166.06166.0612,200
Dec 01, 2021172.78174.25168.25168.25168.257,200
Nov 30, 2021171.79175.57170.11172.10172.1010,900
Nov 29, 2021170.95173.74170.95173.56173.563,000
Nov 26, 2021172.79172.79169.48170.05170.058,300
Nov 24, 2021172.34173.56170.39173.47173.475,600
Nov 23, 2021173.89174.49170.46172.72172.726,000
Nov 22, 2021175.00178.21173.03173.94173.9411,700
Nov 19, 2021173.49175.19173.38175.19175.1911,800
Nov 18, 2021175.75175.75171.44172.99172.9913,300
Nov 17, 2021176.72176.72174.86175.09175.094,500
Nov 16, 2021172.58175.68172.58175.65175.6511,000
Nov 15, 2021177.02177.02172.44173.13173.134,400
Nov 12, 2021176.51176.51174.42175.30175.304,600
Nov 11, 2021171.59175.97171.59175.35175.355,200
Nov 10, 2021172.57173.86169.62171.25171.258,800
Nov 09, 2021178.76179.21172.49172.56172.5615,900
Nov 08, 2021177.71179.38177.10177.76177.7618,800
Nov 05, 2021177.17177.17175.39175.73175.733,300
Nov 04, 2021177.82177.82176.10177.24177.2411,700
Nov 03, 2021175.39175.68173.39175.68175.684,100
Nov 02, 2021179.76179.76175.54176.89176.897,300
Nov 01, 2021175.90179.45175.90179.45179.4520,500
Oct 29, 2021175.50175.96174.17175.92175.928,700
Oct 28, 2021173.19176.43173.15176.43176.433,300
Oct 27, 2021169.91172.06169.91170.64170.642,600
Oct 26, 2021170.00172.06168.15168.74168.745,400
Oct 25, 2021164.35169.94164.35169.28169.288,000
Oct 22, 2021165.74165.74163.61164.34164.342,600
Oct 21, 2021164.50165.29163.82164.57164.573,300
Oct 20, 2021163.77164.43163.32163.53163.534,700
Oct 19, 2021161.82163.08161.72162.45162.453,300
Oct 18, 2021158.42160.08158.21160.08160.084,900
Oct 15, 2021156.88159.15156.88158.52158.523,100
Oct 14, 2021158.22158.22155.59156.66156.663,900
Oct 13, 2021152.65156.26152.65156.26156.268,600
Oct 12, 2021150.88151.60150.88151.55151.556,600
Oct 11, 2021149.00150.03148.27148.27148.273,400
Oct 08, 2021149.63149.75148.39148.39148.393,700
Oct 07, 2021147.67150.46147.67149.97149.972,800
Oct 06, 2021145.00146.70144.56146.66146.664,000
Oct 05, 2021146.10147.62146.10146.65146.654,200
Oct 04, 2021148.78148.78145.07145.64145.645,800
Oct 01, 2021148.53149.76148.14148.80148.807,800
Sep 30, 2021149.33150.14148.46148.99148.994,600
Sep 29, 2021149.52151.09149.27149.27149.272,600
Sep 28, 2021152.51152.51149.82149.82149.8210,500
Sep 27, 2021154.55154.85154.40154.54154.543,200
Sep 24, 2021155.00155.00153.28153.71153.713,900
Sep 23, 2021155.80156.44155.75155.78155.783,100
Sep 22, 2021153.51154.88153.51154.57154.573,700
Sep 21, 2021152.33153.74152.33153.37153.375,500
Sep 20, 2021151.85151.93150.14151.13151.138,800
Sep 17, 2021155.94155.94154.59155.53155.531,900
Sep 16, 2021155.95155.95155.18155.68155.683,000
Sep 15, 2021157.65157.65155.97157.26157.266,200
Sep 14, 2021159.66160.10159.07159.07159.072,900
Sep 13, 2021158.68159.41158.01159.37159.372,600
Sep 10, 2021159.94160.39157.91157.91157.915,400
Sep 09, 2021159.81160.73159.81160.28160.283,300
Sep 08, 2021163.33163.33159.98160.22160.223,500
Sep 07, 2021163.19163.84163.19163.33163.332,700
Sep 03, 2021163.29163.35162.94162.94162.943,400
Sep 02, 2021164.00164.78163.93163.95163.957,300
Sep 01, 2021162.50163.81162.50163.16163.162,400
Aug 31, 2021162.04162.27161.44162.11162.114,600
Aug 30, 2021160.57161.22159.95161.16161.161,900
Aug 27, 2021158.83160.26158.72159.87159.872,700
Aug 26, 2021159.84160.02158.72158.72158.729,300
Aug 25, 2021160.05160.68160.05160.48160.482,800
Aug 24, 2021159.17160.65159.17160.38160.383,600
Aug 23, 2021157.61159.63157.61159.58159.581,900
Aug 20, 2021154.96156.90154.96156.90156.903,800
Aug 19, 2021155.09155.51154.65154.65154.653,300
Aug 18, 2021154.15156.90154.15155.95155.955,000
Aug 17, 2021154.51155.00152.71153.69153.699,600
Aug 16, 2021157.92158.58155.02155.91155.914,400
Aug 13, 2021160.42160.42158.52158.76158.762,200
Aug 12, 2021160.50160.50159.39159.86159.862,500
Aug 11, 2021161.67161.67159.90160.70160.705,200
Aug 10, 2021161.82162.52160.82161.14161.144,400
Aug 09, 2021158.95161.13158.95160.92160.92177,100
Aug 06, 2021161.01161.01159.21159.21159.212,600
Aug 05, 2021161.57161.93161.38161.63161.6310,400
Aug 04, 2021161.24162.51160.60161.61161.615,300
Aug 03, 2021159.81160.68158.36160.51160.5112,500
Aug 02, 2021158.33161.08158.33159.46159.46174,600
Jul 30, 2021155.88158.63155.88157.46157.466,300
Jul 29, 2021156.24157.61155.97157.50157.503,400
Jul 28, 2021153.85156.23153.24156.23156.234,000
Jul 27, 2021154.09154.09150.45151.66151.663,400
Jul 26, 2021153.73155.98153.73154.45154.4519,900
Jul 23, 2021157.73157.73154.42155.68155.683,700
Jul 22, 2021158.77159.38157.03157.56157.569,400
Jul 21, 2021154.47157.68154.47157.68157.683,600
Jul 20, 2021151.41153.84150.90153.54153.549,200
Jul 19, 2021151.11151.59149.38151.03151.0313,100
Jul 16, 2021154.08154.57152.37152.38152.384,600
Jul 15, 2021153.40154.14152.09153.01153.0152,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement