U.S. Markets closed

VanEck Vectors India Small-Cap Index ETF (SCIF)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
22.38-1.00 (-4.28%)
At close: 2:52PM EDT
DateOpenHighLowClose*Adj Close**Volume
Aug 06, 202026.5726.7126.2126.5826.58109,306
Aug 05, 202026.0226.4026.0226.3526.35110,583
Aug 04, 202026.1826.2126.0026.1626.1610,325
Aug 03, 202026.1926.2726.1426.1426.144,982
Jul 31, 202026.2926.2926.1526.2226.226,124
Jul 30, 202026.3326.3326.1426.3026.302,543
Jul 29, 202026.3726.5126.3026.4926.497,020
Jul 28, 202026.2326.3426.2326.3126.312,444
Jul 27, 202026.1726.2926.0926.2026.2015,072
Jul 24, 202026.1526.2925.9526.2026.207,721
Jul 23, 202026.1526.2526.0026.0826.087,123
Jul 22, 202026.3026.3026.1526.1526.157,060
Jul 21, 202026.1126.3026.1126.1126.1140,198
Jul 20, 202025.9626.4625.9626.4626.4615,314
Jul 17, 202025.8325.9625.7625.9225.925,983
Jul 16, 202025.3925.6825.2925.6425.6416,508
Jul 15, 202025.2625.5025.1525.2825.2854,308
Jul 14, 202025.0025.0024.7225.0025.0043,042
Jul 13, 202025.3025.5025.0825.1225.1257,729
Jul 10, 202025.3625.3625.1225.1325.137,517
Jul 09, 202025.3725.4525.0725.2225.2212,518
Jul 08, 202025.3525.4025.1125.2525.2510,062
Jul 07, 2020------
Jul 06, 2020------
Jul 02, 202024.5425.0024.5424.8924.8912,884
Jul 01, 202024.0724.4924.0724.4124.419,184
Jun 30, 202024.2024.2023.9224.1024.108,018
Jun 29, 202024.1124.2923.9924.1824.1812,188
Jun 26, 202024.1524.2824.0524.1624.1611,467
Jun 25, 202024.1424.3924.1324.3924.395,465
Jun 24, 202024.2824.3323.8924.0524.0529,958
Jun 23, 202024.4024.6924.4024.6124.614,413
Jun 22, 202023.4724.3623.2624.1424.1419,991
Jun 19, 202023.5223.8223.5223.5523.5519,230
Jun 18, 202023.5123.6023.2823.2923.2919,142
Jun 17, 202023.1923.3823.1923.2723.2719,276
Jun 16, 202023.7423.7423.0323.0423.049,915
Jun 15, 202023.1323.5122.9123.5023.5095,250
Jun 12, 202023.6023.9423.1023.3523.3510,578
Jun 11, 202023.4123.4122.6022.6022.6015,597
Jun 10, 202024.0024.4923.8924.0624.0647,119
Jun 09, 202024.4024.4023.9024.0024.007,273
Jun 08, 202024.9324.9323.9024.4024.4035,630
Jun 05, 202023.8424.4223.8424.1824.1835,620
Jun 04, 202023.9024.0023.2923.6323.6319,559
Jun 03, 202023.7124.1623.6423.9923.9926,711
Jun 02, 202023.7523.7723.5023.5023.5010,595
Jun 01, 202023.4223.5823.0923.3523.356,002
May 29, 202022.4823.0022.1722.6822.6813,968
May 28, 202022.2222.7221.9822.2422.2414,783
May 27, 202021.7022.1621.6021.8921.8910,650
May 26, 202021.7322.0921.7321.8421.8414,191
May 22, 202021.7521.8821.3721.5621.5612,261
May 21, 202021.6922.0221.5221.7121.7116,110
May 20, 202021.4321.8921.4321.6621.665,956
May 19, 202021.3421.3821.0221.2121.2110,663
May 18, 202021.7421.9821.3621.5521.5517,122
May 15, 202021.5121.5121.1521.3221.323,967
May 14, 202021.4721.7921.2021.7921.7918,509
May 13, 202022.1222.1221.5121.5321.5325,522
May 12, 202021.8722.8521.8722.4822.4821,386
May 11, 202021.2521.8821.0021.7021.7048,145
May 08, 202021.8421.9721.7221.9421.9410,412
May 07, 202021.4921.7821.0521.5921.5940,003
May 06, 202021.1921.3920.9921.2421.2415,180
May 05, 202021.9021.9021.3521.4721.474,152
May 04, 202021.3221.9021.3221.9021.9028,994
May 01, 202021.5621.9721.1521.2721.2719,888
Apr 30, 202022.9022.9022.3822.3822.389,366
Apr 29, 202022.8523.5222.8023.3823.3854,217
Apr 28, 202022.8123.1122.6022.6022.6012,446
Apr 27, 202022.3022.7922.1222.6522.6517,327
Apr 24, 202022.5322.5321.9722.3022.3043,256
Apr 23, 202022.4122.8022.4122.4122.4113,626
Apr 22, 202022.0122.4921.7122.2322.2317,335
Apr 21, 202021.8121.8521.2421.3721.3710,923
Apr 20, 202022.4822.6722.0822.2822.2826,438
Apr 17, 202022.6122.7622.3522.5222.5221,336
Apr 16, 202021.8322.2721.6621.9021.9042,042
Apr 15, 202021.7321.7321.2721.3321.338,420
Apr 14, 202021.9822.3521.9022.0122.0183,061
Apr 13, 202021.3221.4821.2221.4521.4517,074
Apr 09, 202021.6121.8821.2621.4821.4844,872
Apr 08, 202020.5921.4020.4921.0721.0716,503
Apr 07, 202020.7320.8519.9020.0420.0425,054
Apr 06, 202019.6620.3919.4420.3820.3850,190
Apr 03, 202019.3819.5618.5018.7918.7917,580
Apr 02, 202019.1719.6618.9219.4119.4140,572
Apr 01, 202019.5819.5818.7918.8718.8733,028
Mar 31, 202020.1120.3719.7019.8319.8356,031
Mar 30, 202019.4919.7519.0119.7519.7523,134
Mar 27, 202019.6419.6519.0719.4919.4917,607
Mar 26, 202020.0521.0719.9620.7720.7766,583
Mar 25, 202018.2919.1718.2318.9518.95110,377
Mar 24, 202018.6818.6817.7517.9917.9957,912
Mar 23, 202018.5118.7917.7818.0418.04160,669
Mar 20, 202020.8021.0219.4019.5719.5742,219
Mar 19, 202020.1520.3319.6920.1220.1231,982
Mar 18, 202021.5022.2120.4920.8120.8132,227
Mar 17, 202023.1224.2322.6024.2324.2357,467
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...