Advertisement
Advertisement
U.S. Markets open in 1 hr 22 mins
Advertisement
Advertisement
Advertisement
Advertisement

VanEck Vectors Natural Resources ETF (HAP)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
47.97+0.19 (+0.41%)
At close: 3:50PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 2021------
Oct 15, 202148.0748.0747.9747.9747.973,000
Oct 14, 202147.5047.9347.4547.7847.7810,900
Oct 13, 202146.9947.1746.9947.1147.1113,500
Oct 12, 202146.9047.1946.8746.8946.8937,800
Oct 11, 202147.3247.3646.8846.8946.899,000
Oct 08, 202146.7846.9946.7746.8546.853,200
Oct 07, 202146.2746.7446.2746.5146.513,400
Oct 06, 202145.6346.0345.5346.0346.0313,100
Oct 05, 202146.1546.3745.9746.2946.292,500
Oct 04, 202146.1846.3145.9546.0846.083,200
Oct 01, 202145.5746.0445.3646.0446.043,500
Sep 30, 202145.9345.9345.4745.4745.474,800
Sep 29, 202145.8745.9745.7745.8545.859,100
Sep 28, 202145.9446.0145.8745.8745.872,100
Sep 27, 202145.7546.2245.7546.1946.191,200
Sep 24, 202145.7345.7645.7245.7445.742,200
Sep 23, 202145.3046.0645.3045.8645.861,500
Sep 22, 202144.9845.4444.9845.1345.132,500
Sep 21, 202144.7344.7344.3744.4944.498,500
Sep 20, 202144.5044.5343.9244.3644.365,200
Sep 17, 202145.8645.8645.4145.5045.502,300
Sep 16, 202146.4246.4246.0146.2146.212,400
Sep 15, 202146.3946.6446.3446.6246.624,100
Sep 14, 202146.4646.4645.7745.7745.776,900
Sep 13, 202146.1846.3346.1146.2446.244,400
Sep 10, 202146.0846.0845.7345.7345.7320,600
Sep 09, 202145.9745.9845.8045.9045.902,700
Sep 08, 202146.2446.2445.8645.9145.915,900
Sep 07, 202146.6746.6746.3946.3946.392,000
Sep 03, 202146.7346.8546.6446.7546.7520,300
Sep 02, 202146.2546.6546.2546.5346.533,100
Sep 01, 202145.9646.0845.9646.0646.061,800
Aug 31, 202145.9646.0745.9546.0746.071,100
Aug 30, 202146.1846.3146.1846.2046.20246,600
Aug 27, 202145.8046.1645.8046.1146.111,200
Aug 26, 202145.5845.5845.3745.3745.372,000
Aug 25, 202145.4445.8045.4445.7445.743,000
Aug 24, 202145.1445.4645.1445.3545.354,800
Aug 23, 202144.4144.9344.4144.8444.843,100
Aug 20, 202144.0444.1043.9844.0644.063,000
Aug 19, 202144.5744.5743.8644.0044.008,900
Aug 18, 202145.5545.5745.1745.1745.171,100
Aug 17, 202146.0446.0445.4345.6745.678,100
Aug 16, 202146.5846.5846.1446.4046.403,200
Aug 13, 202146.8146.9046.7946.8046.803,400
Aug 12, 202146.7646.8346.5746.8046.805,400
Aug 11, 202146.5846.9246.5246.8546.855,900
Aug 10, 202145.7946.4145.7946.3646.362,700
Aug 09, 202145.6845.8345.6845.8345.8313,800
Aug 06, 202145.4645.6645.4645.6645.661,700
Aug 05, 202145.5145.6245.4745.5045.502,300
Aug 04, 202146.1146.1145.5245.5745.578,900
Aug 03, 202145.4146.2145.4146.1746.174,700
Aug 02, 202146.0246.2245.5945.6045.602,600
Jul 30, 202146.1446.1445.6445.7145.714,000
Jul 29, 202145.9846.3445.9846.1346.135,900
Jul 28, 202145.2345.6545.2345.6545.653,200
Jul 27, 202144.9945.2744.9945.2745.272,600
Jul 26, 202145.0145.5045.0145.4045.404,100
Jul 23, 202144.9244.9444.7444.9144.919,000
Jul 22, 202145.0745.0744.6844.8544.852,200
Jul 21, 202144.4044.9944.4044.9944.994,100
Jul 20, 202144.1644.2844.1444.2844.285,800
Jul 19, 202143.9343.9343.3443.5343.533,900
Jul 16, 202145.5245.5244.6344.6544.657,400
Jul 15, 202145.4845.7045.2945.5745.577,400
Jul 14, 202146.1346.1345.6345.6645.664,000
Jul 13, 202146.1446.1445.8845.8845.882,500
Jul 12, 202145.9846.2845.9846.2246.223,200
Jul 09, 202145.5846.2145.5846.1346.136,000
Jul 08, 202145.2945.4645.1345.1845.184,400
Jul 07, 202145.5845.8945.5445.8945.892,100
Jul 06, 202146.1746.1745.7045.8845.881,800
Jul 02, 202146.5246.5446.3046.5446.546,000
Jul 01, 202146.4346.5046.4346.4446.443,500
Jun 30, 202145.8646.1745.8646.1746.179,300
Jun 29, 202146.0046.2646.0046.0046.002,900
Jun 28, 202146.5446.5445.9746.0546.0510,400
Jun 25, 202146.7946.7946.5646.5646.562,800
Jun 24, 202146.4446.6646.4046.5346.535,200
Jun 23, 202146.3546.6146.1346.1346.1383,400
Jun 22, 202145.8046.3245.8046.2846.286,900
Jun 21, 202145.0845.9845.0845.9545.955,100
Jun 18, 202145.3345.3444.9244.9244.927,000
Jun 17, 202146.8446.8445.6945.8845.885,400
Jun 16, 202147.6147.6147.0347.0347.0310,200
Jun 15, 202147.6947.6947.4147.6047.607,800
Jun 14, 202148.0348.0547.5247.7147.719,100
Jun 11, 202148.0648.0647.9347.9947.994,900
Jun 10, 202148.3448.4148.0648.0948.094,300
Jun 09, 202148.4648.4648.1148.1148.112,700
Jun 08, 202148.5648.5848.3348.5248.522,000
Jun 07, 202148.5448.5448.3648.4548.454,400
Jun 04, 202148.4548.6048.4348.6048.602,400
Jun 03, 202148.0148.3348.0148.3048.304,400
Jun 02, 202148.5148.6248.4848.6248.6211,100
Jun 01, 202148.1348.4548.1348.4248.425,300
May 28, 202147.5247.5847.4447.5547.555,900
May 27, 202147.4247.4447.2647.2647.2613,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement