Skip to main content

Vaneck Environmental Services ETF (NY: EVX )

167.38 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 11, 2024 166.29 167.38 166.06 167.38 2,607 -0.14(-0.08%)
Jun 10, 2024 166.67 167.52 166.48 167.52 703 +0.76(+0.46%)
Jun 07, 2024 167.03 167.03 166.41 166.76 1,948 -1.38(-0.82%)
Jun 06, 2024 170.00 170.00 168.14 168.14 2,477 -0.51(-0.30%)
Jun 05, 2024 167.82 169.00 166.95 168.65 20,455 +1.86(+1.12%)
Jun 04, 2024 166.50 167.00 166.10 166.79 9,783 +0.68(+0.41%)
Jun 03, 2024 166.64 166.64 165.98 166.11 524 +0.29(+0.18%)
May 31, 2024 165.82 165.82 165.82 165.82 266 +2.51(+1.53%)
May 30, 2024 163.31 163.31 163.31 163.31 437 +0.71(+0.44%)
May 29, 2024 163.94 163.94 162.58 162.60 2,958 -2.43(-1.47%)
May 28, 2024 166.24 166.24 165.02 165.02 778 -2.10(-1.25%)
May 24, 2024 166.47 167.12 166.47 167.12 588 +2.19(+1.32%)
May 23, 2024 165.26 165.56 164.94 164.94 732 -1.70(-1.02%)
May 22, 2024 166.64 166.64 166.64 166.64 235 -0.64(-0.38%)
May 21, 2024 167.57 167.57 166.08 167.28 471 -0.01(-0.00%)
May 20, 2024 166.13 167.29 166.13 167.29 496 -0.38(-0.23%)
May 17, 2024 167.67 167.67 167.67 167.67 357 +0.05(+0.03%)
May 16, 2024 167.50 167.62 167.50 167.62 1,822 +0.39(+0.24%)
May 15, 2024 167.34 167.34 166.89 167.23 1,482 +0.15(+0.09%)
May 14, 2024 166.63 167.08 166.57 167.08 3,037 +0.37(+0.22%)
May 13, 2024 168.34 168.34 166.71 166.71 2,083 -0.92(-0.55%)
May 10, 2024 167.56 167.64 167.56 167.64 744 +1.00(+0.60%)
May 09, 2024 165.86 166.64 165.86 166.64 794 +1.16(+0.70%)
May 08, 2024 166.04 166.05 165.40 165.48 3,496 -0.68(-0.41%)
May 07, 2024 165.68 166.16 165.68 166.16 486 +1.28(+0.78%)
May 06, 2024 162.69 164.88 162.69 164.88 1,299 +2.11(+1.30%)
May 03, 2024 162.31 162.77 162.31 162.77 455 +0.53(+0.33%)
May 02, 2024 162.24 162.24 162.24 162.24 420 +1.61(+1.00%)
May 01, 2024 160.24 160.63 160.24 160.63 542 -0.36(-0.22%)
Apr 30, 2024 161.28 162.64 160.99 160.99 842 -2.02(-1.24%)
Apr 29, 2024 161.05 163.32 161.05 163.01 684 +0.65(+0.40%)
Apr 26, 2024 162.60 162.89 162.37 162.37 754 -0.70(-0.43%)
Apr 25, 2024 161.38 163.21 161.04 163.07 12,788 +0.05(+0.03%)
Apr 24, 2024 161.50 163.19 161.16 163.02 14,212 +0.19(+0.12%)
Apr 23, 2024 162.14 163.26 162.14 162.83 9,337 +1.16(+0.72%)
Apr 22, 2024 161.46 161.95 161.46 161.67 1,415 +0.91(+0.57%)
Apr 19, 2024 160.54 160.76 160.13 160.76 626 +1.00(+0.63%)
Apr 18, 2024 160.50 160.50 159.76 159.76 816 -0.23(-0.14%)
Apr 17, 2024 159.99 159.99 159.99 159.99 347 -1.21(-0.75%)
Apr 16, 2024 161.19 161.19 161.19 161.19 509 -0.48(-0.30%)
Apr 15, 2024 162.51 162.51 161.67 161.67 861 -0.64(-0.39%)
Apr 12, 2024 164.10 164.10 161.94 162.31 2,032 -1.83(-1.12%)
Apr 11, 2024 164.05 164.17 163.63 164.15 2,200 -0.86(-0.52%)
Apr 10, 2024 165.09 165.09 164.07 165.01 1,795 -1.59(-0.96%)
Apr 09, 2024 165.89 166.60 165.51 166.60 901 +0.45(+0.27%)
Apr 08, 2024 166.17 166.17 165.97 166.15 711 +0.83(+0.50%)
Apr 05, 2024 165.10 165.33 165.10 165.33 2,145 +0.93(+0.56%)
Apr 04, 2024 166.54 166.54 164.35 164.40 831 -1.00(-0.60%)
Apr 03, 2024 165.07 165.80 165.07 165.40 2,648 +0.49(+0.30%)
Apr 02, 2024 165.19 165.19 164.86 164.91 1,025 -1.50(-0.90%)
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.