SCIF - VanEck Vectors India Small-Cap Index ETF

NYSEArca - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 201934.0834.3634.2034.2534.2516,340
Sep 20, 201933.2133.4433.1033.3033.30309,000
Sep 19, 201932.0132.1731.9131.9131.919,000
Sep 18, 201932.5732.6132.4232.4832.4818,300
Sep 17, 201932.1632.6631.9132.5832.5862,900
Sep 16, 201933.0433.2132.9032.9032.9023,400
Sep 13, 201933.2433.3033.1233.2533.2523,400
Sep 12, 201932.9133.2232.9133.1033.1023,200
Sep 11, 201932.2732.7532.2732.5432.5444,600
Sep 10, 201931.5031.8631.5031.7331.7320,500
Sep 09, 201931.5331.8131.5331.7131.7159,500
Sep 06, 201931.2531.4531.2531.3431.3481,600
Sep 05, 201931.3531.3531.0731.1431.1428,600
Sep 04, 201930.6930.8130.6330.7330.736,600
Sep 03, 201930.8330.8330.5830.7830.788,700
Aug 30, 201931.3131.3531.1031.2331.238,400
Aug 29, 201931.2331.2430.9931.1531.157,600
Aug 28, 201931.1031.3430.8331.3431.3416,800
Aug 27, 201931.5231.7631.4631.6331.6387,500
Aug 26, 201930.7830.9030.6030.8830.8841,600
Aug 23, 201930.1930.4830.1430.2430.2453,100
Aug 22, 201929.7229.7629.6129.7329.7324,100
Aug 21, 201930.7130.9430.6530.7430.7421,000
Aug 20, 201931.2131.3331.1831.2431.2423,300
Aug 19, 201931.7231.7231.4131.5031.5016,500
Aug 16, 201931.3131.6531.3131.5731.575,600
Aug 15, 201930.9131.0630.8531.0631.0656,500
Aug 14, 201931.0031.2930.9030.9030.9018,600
Aug 13, 201931.4931.8831.4131.7631.7614,900
Aug 12, 201931.6031.9831.6031.8331.8317,900
Aug 09, 201932.0932.0931.9031.9631.9615,200
Aug 08, 201932.0232.1131.8832.0832.088,400
Aug 07, 201931.2631.3931.0131.3531.3577,200
Aug 06, 201931.0131.9031.0131.4331.4326,800
Aug 05, 201931.0631.4930.3730.5830.5899,100
Aug 02, 201932.3632.3632.0032.0032.0048,400
Aug 01, 201932.8833.0132.5932.6132.6133,800
Jul 31, 201933.4033.4533.0633.1233.1264,300
Jul 30, 201933.3033.6333.0633.0733.0744,000
Jul 29, 201934.4534.4534.3134.3234.3212,200
Jul 26, 201934.6534.7434.5734.6634.6635,400
Jul 25, 201934.6534.6634.3434.3534.3518,700
Jul 24, 201934.8234.8934.6434.7034.709,500
Jul 23, 201935.0835.1434.9034.9434.9445,800
Jul 22, 201934.9634.9634.8134.8434.8441,500
Jul 19, 201935.5035.5035.0635.1035.1078,800
Jul 18, 201935.9736.1035.7036.1036.1020,600
Jul 17, 201936.1736.3036.1536.2136.2153,700
Jul 16, 201936.4636.4936.3236.3336.3316,200
Jul 15, 201936.8236.8936.5136.5136.5119,800
Jul 12, 201936.7536.9936.7536.9436.9430,700
Jul 11, 201936.9036.9036.6636.7536.7520,400
Jul 10, 201936.9437.3036.9336.9936.9915,100
Jul 09, 201937.0037.2837.0037.2837.284,200
Jul 08, 201937.1237.2237.0037.0737.0740,000
Jul 05, 201937.9037.9937.7537.9137.9117,300
Jul 03, 201938.1738.4738.1738.3938.394,900
Jul 02, 201938.0338.3438.0338.3438.347,700
Jul 01, 201938.2538.7038.2138.3838.3811,900
Jun 28, 201938.0038.0637.8937.9437.9416,000
Jun 27, 201938.4138.4338.1738.2338.2310,400
Jun 26, 201937.8138.1437.8138.0538.055,700
Jun 25, 201937.7737.7737.4137.4537.45121,100
Jun 24, 201937.5637.5737.4037.4037.4025,700
Jun 21, 201937.5337.9137.4437.5037.5015,900
Jun 20, 201937.5837.7437.3337.3737.3762,600
Jun 19, 201936.8636.8636.4536.6036.6032,200
Jun 18, 201937.5037.5937.3737.5937.5940,200
Jun 17, 201937.6237.7137.5037.5837.58149,600
Jun 14, 201938.5038.5138.2538.2838.2825,000
Jun 13, 201939.0739.1638.6438.7938.796,700
Jun 12, 201939.5739.5739.2239.2839.2824,100
Jun 11, 201939.6339.7339.6339.6539.6510,000
Jun 10, 201939.6739.8639.5139.5639.5664,900
Jun 07, 201940.4840.7940.4240.5040.5073,500
Jun 06, 201940.7540.7540.4240.5140.5123,800
Jun 05, 201941.6841.7041.3341.3541.3534,900
Jun 04, 201941.6841.8741.3741.8641.8674,300
Jun 03, 201941.7441.9541.4941.7441.7441,600
May 31, 201941.3341.7741.2941.7641.7645,200
May 30, 201942.1042.1941.8742.1142.1115,900
May 29, 201942.0042.0141.7541.9141.9127,500
May 28, 201942.5042.5742.3842.4342.4327,500
May 24, 201941.8542.1441.8541.9841.9841,000
May 23, 201940.3940.8340.3940.7740.7731,000
May 22, 201940.8441.0640.7340.7340.73126,300
May 21, 201940.6840.7240.3740.7240.729,300
May 20, 201940.7641.1640.7040.7540.75101,800
May 17, 201938.6038.8538.6038.6638.6685,000
May 16, 201938.8438.8438.4838.7038.7034,600
May 15, 201937.9838.2337.9438.1938.1919,400
May 14, 201938.7138.8038.5538.6738.6736,300
May 13, 201938.1338.6137.7237.8337.8336,400
May 10, 201939.6839.8639.4239.8639.8617,500
May 09, 201939.2539.3939.0839.3739.3725,000
May 08, 201939.9439.9439.5139.5139.5125,300
May 07, 201940.6740.6740.0040.1540.15121,600
May 06, 201941.5241.5541.3441.5341.5320,500
May 03, 201941.9842.4541.9842.1342.1312,100
May 02, 201941.6141.7641.5141.5341.5314,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...