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

Vaneck Environmental Services ETF (NY: EVX )

164.94 -1.70 (-1.02%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
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%)
Apr 03, 2017 74.02 74.02 74.02 74.02 147 -0.79(-1.06%)
Mar 31, 2017 74.81 74.81 74.81 74.81 189 +0.39(+0.53%)
Mar 30, 2017 74.42 74.42 74.42 74.42 323 +0.35(+0.47%)
Mar 29, 2017 74.08 74.08 74.08 74.08 192 +0.17(+0.23%)
Mar 28, 2017 73.49 73.91 73.49 73.91 566 +0.65(+0.88%)
Mar 22, 2017 73.26 22 -1.91(-2.54%)
Mar 20, 2017 75.17 158 -0.05(-0.06%)
Mar 17, 2017 75.22 75.22 75.22 75.22 281 +0.51(+0.68%)
Mar 16, 2017 74.61 74.74 74.61 74.71 1,107 +1.01(+1.37%)
Mar 14, 2017 73.70 8 -0.28(-0.38%)
Mar 13, 2017 73.92 73.98 73.90 73.98 1,406 +0.08(+0.11%)
Mar 10, 2017 73.69 73.90 73.69 73.90 908 -0.13(-0.17%)
Mar 08, 2017 74.02 59 -1.23(-1.64%)
Mar 02, 2017 75.26 4 -0.52(-0.69%)
Mar 01, 2017 75.78 75.78 75.78 75.78 114 +0.59(+0.78%)
Feb 28, 2017 75.19 75.19 75.19 75.19 695 +0.24(+0.32%)
Feb 27, 2017 74.88 74.95 74.88 74.95 1,223 +0.43(+0.58%)
Feb 24, 2017 74.50 74.51 74.50 74.51 223 -0.48(-0.64%)
Feb 23, 2017 74.99 74.99 74.99 74.99 169 -0.11(-0.14%)
Feb 22, 2017 74.90 75.10 74.75 75.10 783 +0.20(+0.27%)
Feb 21, 2017 74.90 74.90 74.85 74.90 1,624 +1.22(+1.66%)
Feb 16, 2017 73.68 73.68 73.68 0 +0.40(+0.55%)
Feb 15, 2017 73.18 73.27 73.18 73.27 346 +0.38(+0.52%)
Feb 14, 2017 72.68 72.98 72.68 72.90 2,015 -0.13(-0.17%)
Feb 13, 2017 73.09 73.09 73.00 73.02 2,056 +0.21(+0.29%)
Feb 10, 2017 72.80 72.81 72.80 72.81 793 +0.44(+0.61%)
Feb 09, 2017 72.37 72.37 72.37 72.37 189 +0.31(+0.43%)
Feb 02, 2017 72.06 68 -0.08(-0.11%)
Feb 01, 2017 72.20 72.20 72.11 72.13 951 -0.35(-0.48%)
Jan 31, 2017 72.05 72.48 71.99 72.48 4,501 +0.71(+0.99%)
Jan 30, 2017 71.77 71.77 71.77 71.77 124 -1.33(-1.81%)
Jan 25, 2017 73.09 2 +0.92(+1.27%)
Jan 23, 2017 72.18 4 -0.41(-0.57%)
Jan 19, 2017 72.59 52 -0.14(-0.19%)
Jan 18, 2017 72.26 72.73 72.26 72.73 337 +0.25(+0.34%)
Jan 17, 2017 72.78 72.78 72.41 72.48 1,428 -0.08(-0.11%)
Jan 12, 2017 72.56 72.56 72.56 0 -0.50(-0.68%)
Jan 11, 2017 73.25 73.25 73.06 73.06 759 +0.13(+0.18%)
Jan 10, 2017 72.77 72.92 72.77 72.92 455 +0.11(+0.15%)
Jan 09, 2017 71.34 73.02 71.34 72.81 1,371 -0.73(-0.99%)
Jan 06, 2017 73.24 73.54 73.24 73.54 335 -0.01(-0.02%)
Jan 05, 2017 73.93 73.96 73.55 73.55 710 -0.36(-0.48%)
Jan 04, 2017 73.91 73.91 73.91 73.91 313 +1.23(+1.69%)
Jan 03, 2017 72.90 72.90 72.68 72.68 4,306 -0.16(-0.22%)
Dec 28, 2016 72.85 72.85 72.85 0 -0.79(-1.07%)
Dec 27, 2016 73.63 73.63 73.63 73.63 178 +0.40(+0.55%)
Dec 23, 2016 73.23 73.23 73.23 0 +0.03(+0.03%)
Dec 22, 2016 73.20 73.20 73.20 73.20 157 -0.39(-0.52%)
Dec 21, 2016 73.71 73.72 73.51 73.59 1,531 +0.13(+0.17%)
Dec 20, 2016 73.56 73.56 73.46 73.46 737 +0.16(+0.22%)
Dec 19, 2016 73.38 73.89 73.23 73.30 6,891 +0.05(+0.07%)
Dec 15, 2016 73.25 3 -0.08(-0.10%)
Dec 14, 2016 73.55 73.57 73.33 73.33 2,219 -0.44(-0.60%)
Dec 13, 2016 73.77 73.77 73.77 73.77 438 +0.30(+0.40%)
Dec 12, 2016 73.47 73.47 73.47 73.47 164 -0.08(-0.10%)
Dec 09, 2016 73.43 73.55 73.40 73.55 1,278 +0.09(+0.12%)
Dec 08, 2016 73.44 73.46 73.44 73.46 542 +0.29(+0.40%)
Dec 07, 2016 73.07 73.17 73.06 73.17 1,928 +0.86(+1.19%)
Dec 06, 2016 72.31 72.31 72.31 72.31 1,828 +0.25(+0.35%)
Dec 05, 2016 71.84 72.33 71.84 72.06 1,836 -0.04(-0.06%)
Dec 02, 2016 72.10 72.10 72.10 72.10 377 +0.30(+0.41%)
Dec 01, 2016 72.26 72.26 71.81 71.81 438 +0.44(+0.62%)
Nov 30, 2016 71.36 71.36 71.36 71.36 159 -0.60(-0.83%)
Nov 28, 2016 71.96 5 +0.17(+0.24%)
Nov 23, 2016 71.79 2 +0.57(+0.80%)
Nov 22, 2016 71.32 71.34 71.11 71.22 4,795 +0.39(+0.55%)
Nov 21, 2016 70.54 70.83 70.54 70.83 2,768 +1.05(+1.50%)
Nov 16, 2016 69.79 197 -0.11(-0.15%)
Nov 15, 2016 69.78 69.89 69.78 69.89 208 +0.97(+1.40%)
Nov 14, 2016 68.92 68.92 68.92 68.92 104 +0.32(+0.46%)
Nov 11, 2016 68.61 68.61 68.61 68.61 252 +0.48(+0.70%)
Nov 10, 2016 67.48 68.17 67.48 68.13 5,789 +1.08(+1.62%)
Nov 09, 2016 65.08 67.07 65.08 67.05 2,968 +1.36(+2.06%)
Nov 08, 2016 65.81 65.81 65.69 65.69 532 +1.33(+2.07%)
Nov 03, 2016 64.36 16 -1.83(-2.77%)
Oct 31, 2016 66.19 35 +1.30(+2.00%)
Oct 28, 2016 64.89 64.89 64.89 64.89 104 -0.37(-0.56%)
Oct 20, 2016 65.26 65.26 65.26 0 -0.27(-0.42%)
Oct 19, 2016 65.71 65.71 65.47 65.53 697 +0.20(+0.30%)
Oct 18, 2016 65.34 65.34 65.34 65.34 208 +0.72(+1.12%)
Oct 13, 2016 64.62 64.62 64.62 64.62 208 -1.27(-1.93%)
Oct 10, 2016 65.99 65.99 65.89 65.89 20 -0.39(-0.59%)
Oct 05, 2016 66.24 66.28 66.24 66.28 21 -0.07(-0.11%)
Oct 03, 2016 66.51 66.51 66.36 66.36 14 -0.40(-0.60%)
Sep 30, 2016 66.76 66.76 66.76 66.76 196 +0.10(+0.15%)
Sep 29, 2016 66.66 66.66 66.66 66.66 69 +0.00(+0.00%)
Sep 28, 2016 66.11 66.66 66.11 66.66 2,441 +0.67(+1.02%)
Sep 27, 2016 65.99 65.99 65.99 65.99 190 +0.00(+0.00%)
Sep 26, 2016 67.37 67.37 65.99 65.99 314 -0.55(-0.82%)
Sep 23, 2016 66.53 66.53 66.53 66.53 235 +0.11(+0.17%)
Sep 22, 2016 65.15 66.43 65.15 66.42 1,296 +0.98(+1.49%)
Sep 19, 2016 65.44 65.44 65.44 65.44 59 +0.34(+0.53%)
Sep 15, 2016 65.09 65.09 65.09 65.09 20 -0.05(-0.07%)
Sep 14, 2016 65.14 65.14 65.14 65.14 242 -1.54(-2.31%)
Sep 09, 2016 67.05 67.05 66.68 66.68 10 -0.32(-0.47%)
Sep 07, 2016 66.98 67.00 66.96 67.00 8 -0.24(-0.36%)
Sep 06, 2016 67.24 67.24 67.24 67.24 483 -0.00(-0.01%)
Sep 02, 2016 66.61 67.24 67.24 67.24 313 +0.79(+1.19%)
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.