HAP - VanEck Vectors Natural Resources ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201933.4833.6733.4833.6133.619,800
Aug 15, 201933.2833.3233.2133.3233.326,200
Aug 14, 201933.6833.7133.2733.2733.273,400
Aug 13, 201934.0234.4534.0234.2534.253,500
Aug 12, 201934.3234.4033.9934.0434.043,500
Aug 09, 201934.7834.7934.6234.6434.644,600
Aug 08, 201934.6334.9934.6334.9934.992,100
Aug 07, 201934.0134.4234.0034.4234.422,000
Aug 06, 201934.1734.3734.1034.3634.363,500
Aug 05, 201934.6434.6434.0934.2334.231,900
Aug 02, 201935.0835.0934.9935.0635.064,700
Aug 01, 201936.0836.0835.4635.5235.521,700
Jul 31, 201936.2636.3635.7835.9035.902,300
Jul 30, 201936.1636.3536.1636.3136.312,100
Jul 29, 201936.2236.2436.1736.2436.241,300
Jul 26, 201936.2836.2836.2536.2836.281,500
Jul 25, 201936.4236.4836.2536.2536.251,500
Jul 24, 201936.6436.6636.6336.6636.661,300
Jul 23, 201936.6436.7636.6436.7436.743,600
Jul 22, 201936.6336.6436.5436.5636.561,800
Jul 19, 201936.4536.6036.4336.4736.472,600
Jul 18, 201936.1436.3736.1436.3636.361,600
Jul 17, 201936.3136.3236.2736.2736.27800
Jul 16, 201936.5936.5936.3836.3836.383,500
Jul 15, 201936.6236.6536.6236.6236.621,300
Jul 12, 201936.6836.6836.6536.6536.65900
Jul 11, 201936.3536.4836.3536.4336.432,700
Jul 10, 201936.4836.5136.4636.5136.515,400
Jul 09, 201936.2236.3436.2236.3436.344,800
Jul 08, 201936.5736.6136.4936.4936.4910,300
Jul 05, 201936.4236.5536.3436.5536.5525,900
Jul 03, 201936.6836.7636.6836.7536.751,100
Jul 02, 201936.6136.7036.6136.6736.673,700
Jul 01, 201937.0037.0036.6436.7536.751,300
Jun 28, 201936.6536.6736.5536.6736.673,900
Jun 27, 201936.4936.4936.4736.4936.493,800
Jun 26, 201936.5736.6836.4736.5636.566,500
Jun 25, 201936.5536.5936.3836.3836.383,000
Jun 24, 201936.5736.6236.5236.5636.562,500
Jun 21, 201936.4036.5636.4036.5036.5018,100
Jun 20, 201936.3936.4436.2836.4136.4111,800
Jun 19, 201935.8035.9535.7135.9035.905,900
Jun 18, 201935.5135.7835.5135.7835.78900
Jun 17, 201935.1935.3335.1935.1935.192,300
Jun 14, 201935.3135.3135.2135.2135.21500
Jun 13, 201935.3535.3535.3335.3335.33500
Jun 12, 201935.1635.2435.0635.0935.096,100
Jun 11, 201935.2535.3235.1935.2035.207,200
Jun 10, 201935.0035.0134.9434.9834.981,700
Jun 07, 201934.8834.9234.8534.9234.921,100
Jun 06, 201934.5134.6434.5034.6234.622,000
Jun 05, 201934.5134.5134.2734.3634.3647,800
Jun 04, 201934.1634.4834.1634.4834.487,200
Jun 03, 201933.7233.9733.7233.9633.96800
May 31, 201933.2033.5233.2033.4133.4115,300
May 30, 201933.5333.5933.4633.5933.597,100
May 29, 201933.3633.5033.3633.5033.5011,600
May 28, 201933.7733.8033.5633.5933.593,600
May 24, 201933.7333.8733.6333.7933.7910,100
May 23, 201933.7733.7733.4933.5133.516,500
May 22, 201934.2634.2734.0934.1234.121,400
May 21, 201934.1234.3534.1234.3334.331,700
May 20, 201934.0734.1334.0334.0334.031,500
May 17, 201934.2934.3534.2134.2134.211,700
May 16, 201934.6634.7034.6234.6234.62900
May 15, 201934.3034.5434.3034.4934.493,400
May 14, 201934.4034.5634.4034.4534.453,300
May 13, 201934.2134.2133.9934.1634.162,500
May 10, 201934.4634.9734.4234.8734.874,200
May 09, 201934.3034.6134.2934.5934.592,100
May 08, 201934.8735.0334.7934.8234.821,600
May 07, 201935.1335.1334.8234.9234.921,600
May 06, 201935.2435.4535.2435.4335.434,800
May 03, 201935.7335.8335.6535.8035.802,400
May 02, 201935.5435.5835.3135.3635.363,800
May 01, 201936.0636.1635.5735.5735.5724,000
Apr 30, 201936.0136.1135.9236.0936.095,800
Apr 29, 201935.9236.0535.9236.0336.034,200
Apr 26, 201935.7835.9535.7835.9535.956,300
Apr 25, 201935.9435.9735.8335.8735.874,600
Apr 24, 201936.1936.2236.0436.0436.043,100
Apr 23, 201936.4036.5236.4036.5136.511,800
Apr 22, 201936.4736.5936.4436.4436.4425,000
Apr 18, 201936.5336.5336.3736.4836.481,400
Apr 17, 201936.5036.5636.4536.5136.515,300
Apr 16, 201936.4036.4536.3536.4136.415,200
Apr 15, 201936.4336.4336.3636.3836.382,200
Apr 12, 201936.3936.4236.3836.3836.38900
Apr 11, 201936.2236.2336.1236.2236.222,100
Apr 10, 201936.4036.4436.2936.4136.416,900
Apr 09, 201936.3736.3736.2936.2936.292,500
Apr 08, 201936.6336.7136.6336.7136.711,200
Apr 05, 201936.4336.6136.4136.6136.611,700
Apr 04, 201936.0936.3436.0936.3436.34900
Apr 03, 201936.3136.3536.1736.1936.1923,300
Apr 02, 201936.0936.0935.9636.0536.052,000
Apr 01, 201936.0936.1336.0336.1236.122,600
Mar 29, 201935.7935.8135.6335.6935.697,000
Mar 28, 201935.4335.5635.3235.5035.503,000
Mar 27, 201935.4635.4735.3535.4635.4621,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...