Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vaneck Environmental Services ETF (NY: EVX )

166.81 -0.83 (-0.49%)
Streaming Delayed Price Updated: 3:13 PM EDT, May 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 27, 2018 82.57 82.57 82.57 0 -0.26(-0.31%)
Mar 23, 2018 82.83 82.83 82.83 61 -2.19(-2.57%)
Mar 21, 2018 85.01 85.01 85.01 48 +0.45(+0.54%)
Mar 19, 2018 84.56 84.56 84.56 29 -0.48(-0.57%)
Mar 16, 2018 85.04 85.04 85.04 85.04 438 +0.31(+0.37%)
Mar 15, 2018 84.68 84.82 84.68 84.73 776 -1.15(-1.33%)
Mar 14, 2018 85.87 85.87 85.87 85.87 387 -0.78(-0.90%)
Mar 12, 2018 86.65 86.65 86.65 58 +0.53(+0.62%)
Mar 09, 2018 85.29 86.12 85.29 86.12 448 +1.47(+1.74%)
Mar 08, 2018 84.82 84.82 84.65 84.65 1,571 +1.03(+1.23%)
Mar 06, 2018 83.62 83.62 83.62 83.62 272 -0.13(-0.15%)
Mar 05, 2018 83.75 83.75 83.75 83.75 156 +0.86(+1.04%)
Mar 02, 2018 82.88 82.88 82.88 82.88 403 -0.78(-0.93%)
Mar 01, 2018 83.61 83.66 83.61 83.66 1,051 -1.05(-1.24%)
Feb 28, 2018 84.71 84.71 84.71 84.71 120 -0.25(-0.30%)
Feb 27, 2018 84.96 84.96 84.96 84.96 119 +0.33(+0.39%)
Feb 26, 2018 84.16 84.64 84.11 84.64 860 +1.30(+1.56%)
Feb 23, 2018 83.33 83.33 83.33 83.33 276 -2.15(-2.51%)
Feb 21, 2018 85.48 85.48 85.48 95 +0.42(+0.49%)
Feb 20, 2018 85.06 85.06 85.06 85.06 474 +0.07(+0.08%)
Feb 16, 2018 85.00 85.00 85.00 0 +1.99(+2.40%)
Feb 14, 2018 83.00 83.00 83.00 115 +2.88(+3.60%)
Feb 09, 2018 80.12 80.12 80.12 181 -2.08(-2.53%)
Feb 07, 2018 82.20 82.20 82.20 233 +0.46(+0.57%)
Feb 06, 2018 79.44 81.74 79.25 81.74 1,630 -3.65(-4.28%)
Feb 02, 2018 85.39 85.39 85.39 301 -1.50(-1.72%)
Jan 30, 2018 86.89 86.89 86.89 103 -0.64(-0.73%)
Jan 29, 2018 87.47 87.54 87.47 87.54 570 -0.53(-0.60%)
Jan 26, 2018 88.06 88.06 88.06 88.06 140 +0.62(+0.71%)
Jan 24, 2018 87.44 87.44 87.44 98 -0.30(-0.34%)
Jan 23, 2018 86.33 87.74 86.33 87.74 531 +0.70(+0.81%)
Jan 22, 2018 87.04 87.04 87.04 87.04 151 +1.79(+2.10%)
Jan 19, 2018 87.11 87.61 85.25 85.25 1,143 -1.98(-2.28%)
Jan 18, 2018 87.13 87.23 87.05 87.23 640 -0.60(-0.69%)
Jan 17, 2018 87.68 87.98 87.68 87.84 2,379 +0.39(+0.45%)
Jan 16, 2018 87.45 87.45 87.45 87.45 260 -0.11(-0.13%)
Jan 12, 2018 87.56 87.56 87.56 0 +0.67(+0.77%)
Jan 11, 2018 85.89 86.89 85.89 86.89 450 +1.22(+1.42%)
Jan 10, 2018 85.79 85.68 85.68 433 -0.39(-0.45%)
Jan 09, 2018 86.00 86.44 86.00 86.07 2,423 -0.03(-0.03%)
Jan 08, 2018 85.71 86.10 85.56 86.10 1,042 +0.39(+0.46%)
Jan 05, 2018 85.70 85.70 85.70 85.70 336 +1.16(+1.37%)
Jan 02, 2018 84.54 84.54 84.54 231 +0.00(+0.00%)
Dec 29, 2017 84.54 84.54 84.54 0 +0.05(+0.06%)
Dec 21, 2017 84.49 84.49 84.49 421 +0.38(+0.45%)
Dec 20, 2017 82.40 84.14 82.40 84.11 10,008 +0.52(+0.62%)
Dec 18, 2017 83.60 83.60 83.60 22 +1.59(+1.93%)
Dec 15, 2017 82.01 82.01 82.01 82.01 141 -0.17(-0.21%)
Dec 14, 2017 82.18 82.18 82.18 82.18 215 +0.00(+0.00%)
Dec 13, 2017 84.93 84.93 82.18 82.18 549 +0.55(+0.67%)
Dec 12, 2017 81.63 81.63 81.63 81.63 252 +0.01(+0.01%)
Dec 11, 2017 81.78 81.78 81.62 81.62 571 -6.01(-6.86%)
Dec 07, 2017 87.63 87.63 87.63 237 +7.24(+9.00%)
Dec 05, 2017 80.39 80.39 80.39 2 -2.78(-3.34%)
Dec 04, 2017 83.17 83.17 83.17 83.17 251 +0.17(+0.21%)
Nov 30, 2017 83.00 83.00 83.00 45 +1.08(+1.32%)
Nov 28, 2017 81.91 81.91 81.91 40 +1.09(+1.35%)
Nov 21, 2017 80.82 80.82 80.82 90 +0.67(+0.84%)
Nov 17, 2017 80.14 80.14 80.14 38 -0.28(-0.35%)
Nov 16, 2017 80.50 80.50 80.42 80.42 1,371 -0.29(-0.36%)
Nov 10, 2017 80.71 80.71 80.71 0 -0.10(-0.12%)
Nov 09, 2017 80.81 80.81 80.81 80.81 267 -0.37(-0.46%)
Nov 08, 2017 81.29 81.29 81.19 81.19 417 -0.65(-0.79%)
Nov 07, 2017 81.83 81.83 81.83 81.83 350 -2.00(-2.38%)
Oct 31, 2017 83.83 83.83 83.83 104 +0.27(+0.32%)
Oct 30, 2017 83.86 83.86 83.50 83.56 2,074 -0.50(-0.60%)
Oct 27, 2017 82.80 84.34 82.80 84.06 938 -0.51(-0.60%)
Oct 26, 2017 84.58 84.68 84.57 84.57 1,356 +1.16(+1.39%)
Oct 25, 2017 83.33 83.41 83.10 83.41 1,838 -0.46(-0.55%)
Oct 24, 2017 83.80 83.89 83.80 83.87 985 +0.28(+0.33%)
Oct 23, 2017 83.59 83.59 83.59 83.59 518 -0.37(-0.44%)
Oct 20, 2017 83.96 83.96 83.96 83.96 312 +0.73(+0.88%)
Oct 19, 2017 82.86 83.22 82.86 83.22 1,744 -0.36(-0.43%)
Oct 18, 2017 83.15 83.59 83.15 83.59 1,235 +0.18(+0.22%)
Oct 17, 2017 83.40 83.40 83.40 83.40 316 +0.46(+0.56%)
Oct 16, 2017 82.94 82.94 82.94 82.94 175 -0.16(-0.19%)
Oct 13, 2017 83.17 83.17 83.09 83.10 601 -0.34(-0.40%)
Oct 12, 2017 83.30 83.58 83.30 83.44 1,465 +0.50(+0.60%)
Oct 11, 2017 82.94 82.94 82.94 82.94 269 +0.15(+0.19%)
Oct 10, 2017 82.82 82.82 82.77 82.79 652 +0.16(+0.20%)
Oct 09, 2017 82.70 82.76 82.62 82.62 1,250 -0.10(-0.12%)
Oct 06, 2017 82.72 82.72 82.72 82.72 615 -0.67(-0.80%)
Oct 05, 2017 83.56 83.58 83.38 83.39 1,817 -0.14(-0.17%)
Oct 04, 2017 83.54 83.54 83.54 83.54 198 -1.15(-1.36%)
Oct 03, 2017 84.66 84.71 84.66 84.68 2,133 +0.58(+0.69%)
Oct 02, 2017 83.79 84.19 83.79 84.11 2,154 +0.69(+0.83%)
Sep 29, 2017 85.79 85.79 83.20 83.41 8,248 -1.18(-1.39%)
Sep 27, 2017 84.59 84.59 84.59 0 +0.89(+1.06%)
Sep 26, 2017 83.66 83.70 83.66 83.70 1,592 +0.33(+0.39%)
Sep 25, 2017 83.19 83.37 83.19 83.37 911 +0.94(+1.13%)
Sep 22, 2017 81.66 82.44 81.65 82.44 3,748 +1.00(+1.23%)
Sep 21, 2017 81.49 81.49 81.41 81.44 2,684 +1.47(+1.84%)
Sep 20, 2017 79.74 79.96 79.74 79.96 1,736 +0.33(+0.41%)
Sep 19, 2017 79.52 79.63 79.52 79.63 2,781 +0.28(+0.35%)
Sep 18, 2017 79.35 79.40 79.32 79.35 2,187 +0.11(+0.14%)
Sep 15, 2017 78.79 79.33 78.79 79.25 1,846 +0.39(+0.50%)
Sep 14, 2017 78.80 78.91 78.80 78.85 2,092 -0.06(-0.07%)
Sep 13, 2017 78.91 78.91 78.91 78.91 1,065 +0.62(+0.79%)
Sep 11, 2017 78.29 264 +0.77(+0.99%)
Sep 08, 2017 76.99 77.52 76.99 77.52 801 +0.90(+1.17%)
Sep 07, 2017 76.75 76.88 76.63 76.63 457 -0.53(-0.69%)
Sep 05, 2017 77.16 184 -0.44(-0.57%)
Aug 31, 2017 77.60 5 +1.16(+1.51%)
Aug 30, 2017 76.44 76.44 76.44 76.44 150 +0.28(+0.36%)
Aug 29, 2017 76.21 76.21 76.17 76.17 244 +0.49(+0.65%)
Aug 28, 2017 75.68 75.68 75.68 75.68 191 +0.13(+0.17%)
Aug 25, 2017 75.55 75.55 75.55 75.55 113 +0.33(+0.45%)
Aug 24, 2017 75.21 75.21 75.21 75.21 419 +0.15(+0.20%)
Aug 23, 2017 75.06 75.06 75.06 75.06 164 +0.56(+0.76%)
Aug 18, 2017 74.50 1 -1.10(-1.46%)
Aug 17, 2017 75.60 75.60 75.60 75.60 156 -0.17(-0.23%)
Aug 15, 2017 75.78 75.78 75.78 0 -0.18(-0.24%)
Aug 14, 2017 75.92 75.96 75.92 75.96 430 +0.30(+0.39%)
Aug 11, 2017 75.66 75.66 75.66 75.66 160 -0.66(-0.86%)
Aug 10, 2017 76.32 76.32 76.32 76.32 182 -0.32(-0.41%)
Aug 09, 2017 80.04 80.04 76.58 76.63 1,706 -1.09(-1.40%)
Aug 07, 2017 77.72 77.72 77.72 0 +0.05(+0.07%)
Aug 03, 2017 77.67 31 -1.03(-1.31%)
Aug 01, 2017 78.70 7 +0.14(+0.18%)
Jul 27, 2017 78.56 71 -0.19(-0.24%)
Jul 26, 2017 78.52 78.75 78.52 78.75 2,484 -0.05(-0.06%)
Jul 25, 2017 78.79 78.79 78.79 78.79 316 +0.67(+0.85%)
Jul 24, 2017 78.13 78.13 78.13 78.13 226 +0.07(+0.09%)
Jul 21, 2017 77.84 78.06 77.83 78.06 1,144 -0.27(-0.34%)
Jul 20, 2017 78.13 78.33 77.99 78.33 5,228 +0.90(+1.16%)
Jul 18, 2017 77.43 43 -0.40(-0.52%)
Jul 17, 2017 77.83 77.83 77.83 77.83 171 +0.15(+0.20%)
Jul 14, 2017 77.77 77.77 77.68 77.68 402 +0.57(+0.74%)
Jul 13, 2017 77.11 77.11 77.11 77.11 380 -0.52(-0.67%)
Jul 12, 2017 77.69 77.69 77.63 77.63 552 +1.26(+1.65%)
Jul 11, 2017 76.41 76.41 76.37 76.37 227 +0.33(+0.43%)
Jul 06, 2017 76.04 6 -0.21(-0.28%)
Jul 05, 2017 76.17 76.25 76.17 76.25 358 +0.53(+0.70%)
Jul 03, 2017 75.72 75.72 75.72 75.72 136 -0.85(-1.11%)
Jun 28, 2017 76.57 6 +0.80(+1.05%)
Jun 26, 2017 75.77 46 +0.35(+0.46%)
Jun 23, 2017 75.42 75.42 75.42 75.42 124 +0.47(+0.63%)
Jun 22, 2017 74.93 75.03 74.93 74.95 10,808 -0.48(-0.63%)
Jun 21, 2017 75.61 75.61 75.33 75.43 841 -1.06(-1.38%)
Jun 16, 2017 76.49 34 -0.02(-0.02%)
Jun 14, 2017 76.50 41 -0.00(-0.00%)
Jun 09, 2017 76.50 112 +0.87(+1.15%)
Jun 08, 2017 75.64 75.64 75.64 75.64 155 -0.49(-0.65%)
Jun 06, 2017 76.13 181 -1.09(-1.41%)
Jun 02, 2017 77.22 77.22 77.22 0 +2.07(+2.76%)
May 31, 2017 75.15 290 -0.06(-0.08%)
May 26, 2017 75.21 30 +0.18(+0.24%)
May 23, 2017 75.03 75.03 75.03 0 +0.46(+0.62%)
May 22, 2017 74.56 74.56 74.56 74.56 524 +0.25(+0.34%)
May 19, 2017 74.20 74.31 74.20 74.31 519 +0.73(+1.00%)
May 17, 2017 73.58 16 -1.19(-1.59%)
May 16, 2017 74.77 74.77 74.77 74.77 280 -0.01(-0.01%)
May 12, 2017 74.77 74.77 74.77 0 -1.22(-1.60%)
May 09, 2017 75.99 26 -0.15(-0.19%)
May 05, 2017 76.14 125 +0.70(+0.93%)
May 04, 2017 75.44 75.44 75.44 75.44 538 -0.54(-0.70%)
May 02, 2017 75.97 29 -0.16(-0.21%)
May 01, 2017 76.07 76.14 76.07 76.14 427 -0.07(-0.10%)
Apr 27, 2017 76.21 76.21 76.21 0 +0.06(+0.07%)
Apr 25, 2017 76.15 76.15 76.15 0 +0.42(+0.55%)
Apr 24, 2017 75.73 75.73 75.73 75.73 313 +1.10(+1.48%)
Apr 20, 2017 74.63 150 +1.56(+2.14%)
Apr 13, 2017 73.07 47 -1.06(-1.43%)
Apr 12, 2017 74.47 74.47 74.13 74.13 895 -0.24(-0.32%)
Apr 11, 2017 74.37 74.37 74.37 74.37 211 +0.09(+0.12%)
Apr 10, 2017 74.27 74.27 74.27 74.27 160 -0.12(-0.16%)
Apr 07, 2017 74.38 74.39 74.38 74.39 663 +0.67(+0.92%)
Apr 06, 2017 73.75 73.94 73.71 73.71 1,037 -0.12(-0.16%)
Apr 04, 2017 73.83 5 -0.19(-0.25%)
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.