Indicators

Vaneck Environmental Services ETF (NY: EVX )

167.12 +2.18 (+1.32%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	129.17	132.31		132.31	3,194	+3.38(+2.62%)
Jan 28, 2022	125.48	128.96	125.48	128.92	3,393	+2.36(+1.87%)
Jan 27, 2022	129.52	130.69	126.18	126.56	6,699	-2.26(-1.75%)
Jan 26, 2022	132.59	132.61	128.82	128.82	2,210	-1.19(-0.91%)
Jan 25, 2022	132.13	132.13	128.24	130.00	14,773	-3.20(-2.40%)
Jan 24, 2022	131.62	133.20	128.33	133.20	3,157	+0.06(+0.04%)
Jan 21, 2022	134.68	135.86	132.98	133.14	8,752	-2.84(-2.08%)
Jan 20, 2022	139.00	139.60	135.98	135.98	3,062	-1.56(-1.13%)
Jan 19, 2022	137.97	138.51	137.54	137.54	2,386	-0.81(-0.58%)
Jan 18, 2022	138.71	139.11	138.27	138.34	2,658	-2.32(-1.65%)
Jan 14, 2022				140.67	0	-2.00(-1.40%)
Jan 13, 2022	145.69	145.69	142.67	142.67	2,643	-1.88(-1.30%)
Jan 12, 2022	146.09	146.09	144.30	144.55	1,919	+0.13(+0.09%)
Jan 11, 2022	145.21	145.21	142.87	144.42	8,100	+0.64(+0.45%)
Jan 10, 2022	144.03	144.03	142.61	143.78	3,021	-1.77(-1.22%)
Jan 07, 2022	147.14	147.14	145.43	145.56	1,227	-0.92(-0.63%)
Jan 06, 2022	148.70	148.70	146.48	146.48	1,584	-0.89(-0.61%)
Jan 05, 2022	152.28	152.28	147.37	147.37	1,384	-4.08(-2.70%)
Jan 04, 2022	151.83	152.01	151.40	151.46	1,567	+1.43(+0.95%)

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.