NYSEArca - Delayed Quote USD

VanEck Vectors Global Alternative Energy ETF (GEX)

65.86 -0.17 (-0.27%)
At close: July 8 at 2:51 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 91.99 93.30 91.86 93.20 93.20 9,400
Apr 24, 2024 93.64 93.67 93.13 93.33 93.33 1,600
Apr 23, 2024 91.85 93.53 91.85 93.25 93.25 4,000
Apr 22, 2024 91.27 92.10 91.01 91.76 91.76 2,200
Apr 19, 2024 91.49 91.55 91.14 91.14 91.14 3,600
Apr 18, 2024 92.22 92.41 92.00 92.07 92.07 1,300
Apr 17, 2024 91.24 92.13 91.24 91.93 91.93 2,100
Apr 16, 2024 91.65 91.74 91.11 91.41 91.41 2,800
Apr 15, 2024 94.49 94.49 92.15 92.43 92.43 1,500
Apr 12, 2024 95.34 95.35 94.33 94.42 94.42 2,700
Apr 11, 2024 96.80 96.80 95.20 96.41 96.41 2,000
Apr 10, 2024 95.84 96.16 95.84 96.16 96.16 1,700
Apr 9, 2024 97.03 98.89 97.03 98.70 98.70 8,100
Apr 8, 2024 96.44 96.68 96.29 96.67 96.67 2,300
Apr 5, 2024 95.20 95.86 95.20 95.43 95.43 3,000
Apr 4, 2024 97.16 98.15 96.26 96.26 96.26 1,700
Apr 3, 2024 95.19 96.30 95.19 96.21 96.21 2,400
Apr 2, 2024 96.50 96.50 95.78 96.30 96.30 2,000
Apr 1, 2024 97.96 98.71 97.30 97.92 97.92 3,300
Mar 28, 2024 98.03 98.65 98.03 98.32 98.32 2,700
Mar 27, 2024 97.17 98.57 97.17 98.57 98.57 1,700
Mar 26, 2024 98.21 98.21 97.25 97.32 97.32 3,400
Mar 25, 2024 97.03 97.29 97.01 97.29 97.29 1,500
Mar 22, 2024 97.47 97.75 97.35 97.49 97.49 1,600
Mar 21, 2024 98.46 98.46 97.89 98.04 98.04 2,200
Mar 20, 2024 97.10 98.67 97.10 98.56 98.56 2,600
Mar 19, 2024 97.04 97.25 96.85 97.05 97.05 2,400
Mar 18, 2024 97.25 97.25 96.76 96.78 96.78 3,100
Mar 15, 2024 96.84 96.84 96.19 96.54 96.54 2,400
Mar 14, 2024 98.54 98.54 96.58 96.58 96.58 1,400
Mar 13, 2024 98.74 99.34 98.74 99.04 99.04 2,100
Mar 12, 2024 99.66 100.03 99.00 99.51 99.51 5,200
Mar 11, 2024 98.85 99.40 98.85 99.18 99.18 1,100
Mar 8, 2024 98.28 99.20 98.28 98.70 98.70 2,100
Mar 7, 2024 97.40 98.73 97.40 98.42 98.42 1,600
Mar 6, 2024 96.89 96.99 96.67 96.67 96.67 2,200
Mar 5, 2024 95.45 96.30 95.25 95.85 95.85 3,000
Mar 4, 2024 97.32 97.32 95.42 95.93 95.93 4,000
Mar 1, 2024 97.39 98.67 97.32 98.61 98.61 4,100
Feb 29, 2024 97.55 97.55 96.87 97.27 97.27 2,800
Feb 28, 2024 95.81 96.48 95.81 96.08 96.08 2,100
Feb 27, 2024 96.95 97.29 96.43 97.01 97.01 2,300
Feb 26, 2024 94.33 95.78 94.33 95.60 95.60 4,000
Feb 23, 2024 94.51 94.88 93.87 94.27 94.27 3,400
Feb 22, 2024 95.88 95.88 94.84 95.52 95.52 8,900
Feb 21, 2024 95.96 96.29 95.90 96.19 96.19 2,300
Feb 20, 2024 95.99 96.30 95.57 95.89 95.89 2,900
Feb 16, 2024 97.08 97.62 96.98 96.98 96.98 1,900
Feb 15, 2024 96.23 97.49 96.23 97.35 97.35 900
Feb 14, 2024 94.77 95.99 94.75 95.71 95.71 4,000
Feb 13, 2024 95.60 95.62 93.66 93.87 93.87 2,300
Feb 12, 2024 95.66 97.08 95.66 96.81 96.81 2,200
Feb 9, 2024 95.45 95.87 94.71 95.52 95.52 2,800
Feb 8, 2024 94.95 95.10 94.86 95.10 95.10 3,400
Feb 7, 2024 95.45 95.67 94.50 95.00 95.00 2,400
Feb 6, 2024 92.51 94.28 92.49 94.28 94.28 1,800
Feb 5, 2024 93.04 93.04 92.07 92.20 92.20 2,300
Feb 2, 2024 94.94 96.23 94.16 94.79 94.79 4,300
Feb 1, 2024 95.29 96.11 95.16 96.11 96.11 3,000
Jan 31, 2024 95.93 96.65 94.85 94.85 94.85 3,600
Jan 30, 2024 95.42 95.68 95.16 95.49 95.49 3,100
Jan 29, 2024 94.67 96.52 94.67 96.19 96.19 4,600
Jan 26, 2024 95.31 95.88 95.01 95.32 95.32 8,800
Jan 25, 2024 95.61 95.91 95.07 95.25 95.25 2,600
Jan 24, 2024 98.38 98.38 96.49 96.49 96.49 2,100
Jan 23, 2024 97.46 97.46 96.39 96.94 96.94 2,900
Jan 22, 2024 95.38 97.34 95.38 96.15 96.15 7,500
Jan 19, 2024 96.31 96.66 95.36 96.60 96.60 6,600
Jan 18, 2024 97.74 97.74 96.33 96.87 96.87 3,900
Jan 17, 2024 96.58 97.20 96.10 97.12 97.12 4,000
Jan 16, 2024 100.25 100.36 99.27 99.61 99.61 4,800
Jan 12, 2024 102.77 102.92 102.48 102.77 102.77 2,000
Jan 11, 2024 104.70 104.70 103.12 103.65 103.65 2,700
Jan 10, 2024 104.29 104.54 104.22 104.54 104.54 1,800
Jan 9, 2024 105.08 105.29 104.58 104.86 104.86 2,300
Jan 8, 2024 104.95 106.26 104.02 106.16 106.16 3,300
Jan 5, 2024 105.17 106.86 105.17 105.56 105.56 1,500
Jan 4, 2024 106.56 106.56 105.94 106.03 106.03 1,500
Jan 3, 2024 106.62 106.89 105.59 106.33 106.33 3,900
Jan 2, 2024 108.42 108.50 107.60 107.86 107.86 4,700
Dec 29, 2023 111.25 111.25 110.45 110.64 110.64 5,400
Dec 28, 2023 111.20 112.11 110.97 111.15 111.15 4,000
Dec 27, 2023 110.16 110.87 110.16 110.59 110.59 3,200
Dec 26, 2023 110.00 110.66 109.37 109.57 109.57 10,600
Dec 22, 2023 109.07 109.07 108.15 108.28 108.28 5,400
Dec 21, 2023 107.37 108.14 107.30 108.11 108.11 7,400
Dec 20, 2023 108.30 108.73 105.95 105.95 105.95 5,700
Dec 19, 2023 108.05 108.96 108.05 108.96 108.96 3,600
Dec 18, 2023 1.75 Dividend
Dec 18, 2023 106.13 110.00 104.37 107.05 107.05 6,000
Dec 15, 2023 109.64 110.33 109.03 109.49 107.74 3,900
Dec 14, 2023 107.73 110.10 107.73 110.00 108.24 4,900
Dec 13, 2023 102.33 105.74 101.86 105.46 103.77 3,600
Dec 12, 2023 103.48 103.48 102.00 102.76 101.11 3,800
Dec 11, 2023 103.72 104.40 103.72 104.11 102.44 1,800
Dec 8, 2023 104.33 105.15 103.87 104.54 102.87 2,300
Dec 7, 2023 104.22 105.02 104.22 104.97 103.29 3,400
Dec 6, 2023 104.67 105.60 104.62 104.69 103.01 7,000
Dec 5, 2023 103.85 104.75 103.54 103.61 101.95 2,700
Dec 4, 2023 104.08 104.44 103.84 104.10 102.43 3,000
Dec 1, 2023 102.55 104.53 102.55 104.53 102.86 1,900
Nov 30, 2023 103.88 103.88 103.33 103.52 101.86 3,000
Nov 29, 2023 104.52 104.56 103.88 103.88 102.22 1,800
Nov 28, 2023 102.66 104.36 102.43 103.98 102.32 5,300
Nov 27, 2023 103.05 103.05 102.50 102.85 101.20 1,700
Nov 24, 2023 102.76 103.25 102.76 103.25 101.60 1,700
Nov 22, 2023 103.33 103.71 103.00 103.39 101.73 1,800
Nov 21, 2023 104.10 104.10 103.60 103.67 102.01 2,400
Nov 20, 2023 104.50 105.18 104.50 105.18 103.50 1,400
Nov 17, 2023 102.86 103.31 102.52 103.31 101.66 1,900
Nov 16, 2023 102.69 102.69 101.77 102.21 100.57 1,900
Nov 15, 2023 102.89 104.75 102.89 103.77 102.11 2,400
Nov 14, 2023 99.92 103.17 99.92 103.10 101.45 4,200
Nov 13, 2023 96.58 97.75 96.58 97.66 96.10 1,700
Nov 10, 2023 95.37 96.65 95.37 96.49 94.95 2,300
Nov 9, 2023 98.93 98.93 96.58 96.91 95.36 2,500
Nov 8, 2023 99.65 99.65 98.46 98.79 97.21 2,900
Nov 7, 2023 99.67 99.96 99.17 99.84 98.24 2,900
Nov 6, 2023 101.50 101.50 100.08 100.47 98.86 4,100
Nov 3, 2023 100.24 100.61 100.23 100.59 98.98 2,500
Nov 2, 2023 96.78 98.32 96.78 98.32 96.75 2,200
Nov 1, 2023 94.24 94.72 93.59 94.58 93.07 2,200
Oct 31, 2023 94.29 94.55 93.74 94.24 92.73 2,500
Oct 30, 2023 95.30 95.93 93.92 94.73 93.21 2,700
Oct 27, 2023 96.18 96.18 94.28 94.31 92.80 900
Oct 26, 2023 95.29 95.77 95.29 95.75 94.22 1,700
Oct 25, 2023 95.54 95.80 95.28 95.53 94.00 3,700
Oct 24, 2023 96.44 97.60 96.32 97.60 96.04 1,100
Oct 23, 2023 94.31 95.95 93.86 95.18 93.66 3,100
Oct 20, 2023 95.36 95.36 94.81 94.91 93.39 3,100
Oct 19, 2023 98.50 98.50 97.19 97.19 95.63 1,500
Oct 18, 2023 101.51 101.51 98.89 98.89 97.31 1,600
Oct 17, 2023 100.92 102.13 100.92 102.00 100.37 4,300
Oct 16, 2023 100.66 101.70 100.62 101.70 100.07 2,800
Oct 13, 2023 101.45 101.78 100.86 100.86 99.25 2,200
Oct 12, 2023 103.20 103.57 101.50 102.08 100.45 7,800
Oct 11, 2023 103.70 104.08 103.56 103.81 102.15 2,700
Oct 10, 2023 100.24 103.10 100.24 103.10 101.45 5,400
Oct 9, 2023 99.25 99.40 98.43 99.10 97.51 2,600
Oct 6, 2023 98.05 100.06 97.19 100.06 98.46 3,400
Oct 5, 2023 100.34 100.34 97.86 98.95 97.37 4,300
Oct 4, 2023 99.60 100.22 99.60 100.22 98.62 6,100
Oct 3, 2023 100.29 100.29 99.20 99.65 98.05 5,100
Oct 2, 2023 103.55 103.55 101.74 101.80 100.17 37,100
Sep 29, 2023 105.76 106.14 104.40 104.78 103.10 3,800
Sep 28, 2023 103.80 104.50 103.80 104.11 102.44 2,500
Sep 27, 2023 105.18 105.18 103.14 103.96 102.30 2,000
Sep 26, 2023 105.50 106.21 104.99 105.26 103.57 32,300
Sep 25, 2023 106.45 106.87 106.42 106.63 104.92 3,000
Sep 22, 2023 109.09 109.10 107.87 107.96 106.23 2,900
Sep 21, 2023 109.20 109.45 108.66 108.66 106.92 1,400
Sep 20, 2023 111.72 112.47 111.17 111.17 109.39 2,800
Sep 19, 2023 111.43 111.43 110.55 110.97 109.19 2,400
Sep 18, 2023 112.70 112.70 111.69 111.76 109.97 3,300
Sep 15, 2023 114.01 114.01 112.78 113.37 111.55 3,300
Sep 14, 2023 112.76 114.40 112.76 114.40 112.57 1,300
Sep 13, 2023 111.98 112.44 111.81 111.81 110.02 1,800
Sep 12, 2023 111.67 113.06 111.67 112.87 111.06 2,000
Sep 11, 2023 111.98 112.57 111.98 112.51 110.71 2,100
Sep 8, 2023 111.18 111.49 110.22 110.61 108.84 3,400
Sep 7, 2023 111.01 111.32 110.24 111.29 109.51 3,500
Sep 6, 2023 113.14 113.14 112.19 112.23 110.43 2,500
Sep 5, 2023 113.62 114.12 113.50 114.12 112.29 3,000
Sep 1, 2023 115.82 115.83 115.29 115.49 113.64 1,200
Aug 31, 2023 115.96 115.96 115.00 115.20 113.36 2,100
Aug 30, 2023 115.35 116.02 114.96 115.91 114.05 2,600
Aug 29, 2023 113.89 117.58 112.98 117.10 115.23 3,400
Aug 28, 2023 113.65 115.21 113.65 114.63 112.79 3,100
Aug 25, 2023 113.25 113.47 112.49 113.47 111.65 1,500
Aug 24, 2023 113.22 113.22 111.69 111.69 109.90 1,700
Aug 23, 2023 111.63 113.08 111.63 112.90 111.09 3,400
Aug 22, 2023 113.44 113.44 110.73 111.11 109.33 2,800
Aug 21, 2023 111.67 111.67 111.18 111.62 109.83 1,600
Aug 18, 2023 110.59 111.08 110.59 111.04 109.26 2,000
Aug 17, 2023 113.81 113.81 112.11 112.11 110.32 1,100
Aug 16, 2023 113.90 114.29 113.37 113.37 111.55 2,400
Aug 15, 2023 116.28 116.63 114.68 114.84 113.00 4,200
Aug 14, 2023 116.98 117.22 116.49 117.22 115.34 1,700
Aug 11, 2023 118.37 118.43 117.90 118.43 116.53 1,600
Aug 10, 2023 120.82 120.91 119.56 119.84 117.92 4,200
Aug 9, 2023 121.01 121.01 120.56 120.64 118.71 1,100
Aug 8, 2023 119.82 120.88 119.82 120.88 118.94 1,300
Aug 7, 2023 122.48 122.48 121.14 121.98 120.03 1,300
Aug 4, 2023 124.21 124.21 122.46 122.46 120.50 1,600
Aug 3, 2023 123.65 124.47 123.17 123.84 121.86 2,300
Aug 2, 2023 124.38 124.38 123.08 123.84 121.86 1,400
Aug 1, 2023 127.64 128.57 126.96 127.64 125.60 3,300
Jul 31, 2023 128.68 129.44 128.66 129.04 126.97 2,300
Jul 28, 2023 128.36 128.98 127.80 128.98 126.91 2,400
Jul 27, 2023 128.90 128.91 126.15 126.15 124.13 2,900
Jul 26, 2023 129.12 129.12 128.72 128.86 126.80 1,200
Jul 25, 2023 128.08 128.37 127.60 127.75 125.70 2,400
Jul 24, 2023 126.51 128.00 126.51 127.88 125.83 1,600
Jul 21, 2023 126.74 126.81 126.01 126.81 124.78 1,600
Jul 20, 2023 127.11 127.11 126.20 126.49 124.46 1,800
Jul 19, 2023 128.77 129.81 128.10 128.48 126.42 3,400
Jul 18, 2023 129.47 129.47 127.75 128.64 126.58 2,300
Jul 17, 2023 126.68 128.71 126.68 128.52 126.46 3,100
Jul 14, 2023 128.03 128.03 126.82 127.25 125.21 5,100
Jul 13, 2023 128.16 128.65 127.81 128.50 126.44 2,300
Jul 12, 2023 126.68 127.20 126.60 127.20 125.16 1,200
Jul 11, 2023 123.93 124.57 123.53 124.57 122.58 2,000
Jul 10, 2023 122.14 123.56 121.46 123.22 121.25 2,600
Jul 7, 2023 121.56 122.83 120.95 122.83 120.86 2,800
Jul 6, 2023 122.20 122.20 120.68 121.43 119.49 2,000
Jul 5, 2023 123.99 124.42 122.30 124.14 122.15 4,800
Jul 3, 2023 124.51 126.10 124.51 124.82 122.82 3,000
Jun 30, 2023 121.49 122.25 119.75 122.18 120.22 4,400
Jun 29, 2023 119.71 120.03 119.36 119.98 118.06 1,800
Jun 28, 2023 120.16 120.16 119.97 119.97 118.05 1,700
Jun 27, 2023 118.25 119.41 117.86 119.27 117.36 2,700
Jun 26, 2023 117.94 118.90 117.76 118.04 116.15 4,600
Jun 23, 2023 118.36 118.36 117.01 117.73 115.85 5,600
Jun 22, 2023 120.64 121.30 120.39 120.96 119.02 1,300
Jun 21, 2023 122.03 122.85 121.49 121.89 119.94 2,000
Jun 20, 2023 123.18 123.32 121.78 123.13 121.16 3,800
Jun 16, 2023 125.08 125.08 124.64 124.64 122.64 1,200
Jun 15, 2023 122.30 124.87 121.83 124.61 122.61 2,600
Jun 14, 2023 123.54 123.77 121.84 122.87 120.90 3,500
Jun 13, 2023 122.07 123.20 122.07 123.20 121.23 1,900
Jun 12, 2023 120.30 121.49 120.30 121.49 119.54 2,500
Jun 9, 2023 120.96 121.00 119.76 119.87 117.95 2,400
Jun 8, 2023 119.64 120.34 119.64 120.04 118.12 4,700
Jun 7, 2023 120.00 120.14 119.12 119.26 117.35 3,000
Jun 6, 2023 117.68 119.66 117.68 119.56 117.65 2,700
Jun 5, 2023 117.76 118.63 117.76 117.98 116.09 1,400
Jun 2, 2023 118.37 118.37 117.81 117.92 116.03 1,300
Jun 1, 2023 114.68 116.84 114.47 116.80 114.93 5,000
May 31, 2023 114.92 115.25 113.55 115.12 113.28 4,400
May 30, 2023 115.85 116.54 115.08 115.75 113.90 3,500
May 26, 2023 114.41 115.31 114.23 115.31 113.46 1,300
May 25, 2023 114.75 114.75 113.65 114.43 112.60 8,100
May 24, 2023 116.01 116.01 115.26 115.46 113.61 2,400
May 23, 2023 116.97 117.68 116.55 116.55 114.68 2,200
May 22, 2023 116.97 118.41 116.97 118.41 116.51 3,700
May 19, 2023 116.14 117.20 115.00 116.43 114.57 6,500
May 18, 2023 115.81 115.84 115.21 115.84 113.99 2,000
May 17, 2023 115.32 116.94 115.32 116.73 114.86 8,700
May 16, 2023 116.81 116.86 115.61 115.91 114.05 1,900
May 15, 2023 116.39 118.00 116.28 117.76 115.87 2,600
May 12, 2023 116.07 117.23 115.17 116.55 114.68 3,000
May 11, 2023 114.84 115.86 114.82 115.86 114.01 3,500
May 10, 2023 115.75 116.31 115.70 115.98 114.12 1,700
May 9, 2023 113.56 114.68 113.56 114.68 112.84 800
May 8, 2023 115.38 116.16 115.38 116.02 114.16 2,600
May 5, 2023 114.00 115.99 114.00 115.62 113.77 6,200
May 4, 2023 113.44 114.00 113.33 113.75 111.93 3,200
May 3, 2023 112.43 113.62 112.43 112.81 111.00 2,500
May 2, 2023 113.55 113.55 112.25 112.70 110.90 1,300
May 1, 2023 115.22 115.54 114.16 114.17 112.34 1,600
Apr 28, 2023 113.75 115.26 113.75 115.26 113.41 1,600
Apr 27, 2023 112.81 115.61 112.81 115.51 113.66 5,200
Apr 26, 2023 115.18 115.18 112.26 112.53 110.73 5,800

Related Tickers