Stock Quote

Vaneck Environmental Services ETF (NY: EVX )

128.00 USD -2.58 (-1.98%)
Streaming Delayed Price Updated: 2:29 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 26, 2022 134.40 134.43 130.58 130.58 2,181 -1.20(-0.91%)
Jan 25, 2022 133.94 133.94 130.00 131.79 14,574 -3.24(-2.40%)
Jan 24, 2022 133.42 135.03 130.09 135.03 3,115 +0.06(+0.04%)
Jan 21, 2022 136.52 137.72 134.80 134.97 8,634 -2.87(-2.08%)
Jan 20, 2022 140.90 141.51 137.84 137.84 3,021 -1.58(-1.13%)
Jan 19, 2022 139.86 140.41 139.42 139.42 2,354 -0.82(-0.58%)
Jan 18, 2022 140.61 141.01 140.16 140.24 2,623 -2.36(-1.65%)
Jan 14, 2022 142.60 0 -2.03(-1.40%)
Jan 13, 2022 147.68 147.68 144.62 144.62 2,608 -1.91(-1.30%)
Jan 12, 2022 148.09 148.09 146.27 146.53 1,894 +0.13(+0.09%)
Jan 11, 2022 147.20 147.20 144.83 146.40 7,991 +0.65(+0.45%)
Jan 10, 2022 146.00 146.00 144.56 145.75 2,981 -1.80(-1.22%)
Jan 07, 2022 149.15 149.15 147.42 147.55 1,211 -0.93(-0.63%)
Jan 06, 2022 150.74 150.74 148.48 148.48 1,563 -0.91(-0.61%)
Jan 05, 2022 154.37 154.37 149.39 149.39 1,366 -4.14(-2.70%)
Jan 04, 2022 153.91 154.09 153.47 153.53 1,546 +1.45(+0.95%)
Jan 03, 2022 151.96 152.31 151.96 152.08 1,918 -0.85(-0.56%)
Dec 31, 2021 152.83 153.63 152.83 152.93 1,586 +0.52(+0.34%)
Dec 30, 2021 153.36 153.36 152.41 152.41 2,869 -0.44(-0.29%)
Dec 29, 2021 153.05 153.05 152.80 152.85 1,702 +0.70(+0.46%)
Dec 28, 2021 151.12 152.41 151.12 152.15 14,926 +0.18(+0.12%)
Dec 27, 2021 152.19 152.19 150.01 151.97 5,122 +1.44(+0.96%)
Dec 23, 2021 150.00 150.62 149.94 150.53 2,411 +1.86(+1.25%)
Dec 22, 2021 148.36 148.67 147.34 148.67 2,843 +1.60(+1.09%)
Dec 21, 2021 147.04 147.06 146.06 147.06 5,087 +2.10(+1.45%)
Dec 20, 2021 147.60 147.60 143.62 144.96 5,287 -2.94(-1.99%)
Dec 17, 2021 148.70 149.25 147.90 147.90 2,298 -2.66(-1.77%)
Dec 16, 2021 152.75 152.75 150.26 150.56 2,363 +0.25(+0.17%)
Dec 15, 2021 152.13 152.13 150.31 150.31 1,192 +0.40(+0.27%)
Dec 14, 2021 155.11 155.11 149.41 149.91 2,927 -0.70(-0.47%)
Dec 13, 2021 152.80 152.80 150.61 150.61 2,556 -1.24(-0.82%)
Dec 10, 2021 152.44 152.44 151.66 151.85 3,316 -0.60(-0.39%)
Dec 09, 2021 153.01 153.01 152.44 152.44 2,152 -2.32(-1.50%)
Dec 08, 2021 154.50 154.95 154.45 154.76 1,894 +0.20(+0.13%)
Dec 07, 2021 155.09 155.09 154.56 154.56 1,010 +1.30(+0.85%)
Dec 06, 2021 152.39 153.46 151.68 153.27 5,924 +2.79(+1.85%)
Dec 03, 2021 152.53 152.53 149.50 150.48 3,713 -2.30(-1.50%)
Dec 02, 2021 151.05 152.79 150.30 152.78 1,864 +3.32(+2.22%)
Dec 01, 2021 154.98 154.98 149.46 149.46 2,412 -2.28(-1.50%)
Nov 30, 2021 155.82 155.92 151.74 151.74 2,403 -5.01(-3.19%)
Nov 29, 2021 157.15 157.65 156.75 156.75 1,188 +0.68(+0.44%)
Nov 26, 2021 157.72 157.72 155.38 156.07 2,855 -3.34(-2.10%)
Nov 24, 2021 159.59 159.59 159.04 159.41 2,444 +0.11(+0.07%)
Nov 23, 2021 160.00 160.00 158.20 159.30 3,773 -0.55(-0.34%)
Nov 22, 2021 160.53 160.80 159.85 159.85 2,550 +0.43(+0.27%)
Nov 19, 2021 159.25 159.63 159.14 159.42 2,535 -0.35(-0.22%)
Nov 18, 2021 160.42 159.85 159.77 159.77 1,564 -0.29(-0.18%)
Nov 17, 2021 160.69 160.78 159.50 160.06 2,858 +0.14(+0.09%)
Nov 16, 2021 159.41 160.39 159.41 159.93 3,339 +1.65(+1.04%)
Nov 15, 2021 159.40 159.40 158.27 158.27 1,905 -0.17(-0.10%)
Nov 12, 2021 158.55 159.02 158.29 158.44 4,133 +0.32(+0.20%)
Nov 11, 2021 157.94 158.12 157.48 158.12 2,534 -0.46(-0.29%)
Nov 10, 2021 158.97 158.58 4,327 +0.14(+0.09%)
Nov 09, 2021 159.71 159.71 157.76 158.44 2,163 -0.07(-0.04%)
Nov 08, 2021 159.21 159.21 158.22 158.51 3,686 +1.16(+0.74%)
Nov 05, 2021 159.13 159.22 157.35 157.35 1,561 +0.17(+0.11%)
Nov 04, 2021 157.32 157.32 157.00 157.18 2,569 +0.39(+0.25%)
Nov 03, 2021 158.13 158.13 156.78 156.80 1,796 -1.29(-0.81%)
Nov 02, 2021 157.83 158.13 157.02 158.09 4,340 +0.47(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.