Skip to main content

Vaneck Environmental Services ETF (NY: EVX )

167.33 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 166.91 167.33 167.33 1,247 +2.29(+1.39%)
Mar 26, 2024 165.78 165.78 164.88 165.04 2,454 -0.18(-0.11%)
Mar 25, 2024 165.22 165.22 165.22 165.22 421 -0.70(-0.42%)
Mar 22, 2024 165.92 165.92 165.92 165.92 219 -0.72(-0.43%)
Mar 21, 2024 166.78 166.78 166.64 166.64 583 +1.34(+0.81%)
Mar 20, 2024 164.25 165.29 164.25 165.29 940 +1.25(+0.76%)
Mar 19, 2024 162.98 164.04 162.98 164.04 1,040 +1.27(+0.78%)
Mar 18, 2024 162.73 163.47 162.73 162.77 1,552 +0.38(+0.23%)
Mar 15, 2024 162.26 162.39 162.26 162.39 717 +0.80(+0.49%)
Mar 14, 2024 161.95 162.24 161.15 161.59 2,642 -1.24(-0.76%)
Mar 13, 2024 161.36 162.83 161.36 162.83 1,316 +0.73(+0.45%)
Mar 12, 2024 162.17 162.17 160.65 162.10 13,251 +0.16(+0.10%)
Mar 11, 2024 161.94 161.94 161.94 161.94 543 +0.62(+0.38%)
Mar 08, 2024 161.32 161.32 161.32 161.32 414 -0.30(-0.19%)
Mar 07, 2024 161.76 161.76 161.30 161.62 942 +1.08(+0.67%)
Mar 06, 2024 160.81 160.81 160.54 160.54 1,892 +0.30(+0.19%)
Mar 05, 2024 161.06 161.06 160.24 160.24 1,064 -1.77(-1.09%)
Mar 04, 2024 162.34 162.37 162.01 162.01 1,803 -0.04(-0.02%)
Mar 01, 2024 162.05 162.05 162.05 162.05 1,000 -0.00(-0.00%)
Feb 29, 2024 160.63 162.05 160.55 162.05 2,830 +2.55(+1.60%)
Feb 28, 2024 159.91 160.67 159.50 159.50 2,185 -0.57(-0.36%)
Feb 27, 2024 160.00 160.09 159.80 160.07 2,240 +0.41(+0.26%)
Feb 26, 2024 159.67 159.88 159.66 159.66 1,826 +0.76(+0.48%)
Feb 23, 2024 158.04 158.90 158.04 158.90 1,161 +1.07(+0.68%)
Feb 22, 2024 156.92 158.34 156.92 157.83 2,423 +0.57(+0.36%)
Feb 21, 2024 156.93 157.27 156.76 157.26 3,129 +0.10(+0.07%)
Feb 20, 2024 157.61 157.94 157.16 157.16 1,480 -0.96(-0.61%)
Feb 16, 2024 158.58 159.02 158.08 158.12 1,828 -0.18(-0.11%)
Feb 15, 2024 156.56 158.30 156.56 158.30 2,742 +2.63(+1.69%)
Feb 14, 2024 153.56 155.67 153.47 155.67 1,796 +3.26(+2.14%)
Feb 13, 2024 153.07 153.25 152.19 152.41 3,164 +0.07(+0.05%)
Feb 12, 2024 151.87 152.34 151.66 152.34 1,899 +1.07(+0.71%)
Feb 09, 2024 150.94 151.26 150.94 151.26 1,650 +0.82(+0.55%)
Feb 08, 2024 150.06 150.46 150.06 150.44 2,827 +0.13(+0.09%)
Feb 07, 2024 150.31 150.31 150.31 150.31 480 +1.00(+0.67%)
Feb 06, 2024 148.79 149.31 148.79 149.31 832 +0.89(+0.60%)
Feb 05, 2024 149.10 149.10 147.90 148.41 1,178 -1.45(-0.97%)
Feb 02, 2024 149.21 149.87 149.21 149.87 580 +0.01(+0.01%)
Feb 01, 2024 147.81 149.86 147.81 149.86 473 +2.11(+1.43%)
Jan 31, 2024 150.00 150.00 147.74 147.74 690 -2.42(-1.61%)
Jan 30, 2024 150.00 150.16 150.00 150.16 643 +0.46(+0.31%)
Jan 29, 2024 148.48 149.70 148.16 149.70 1,273 +1.23(+0.83%)
Jan 26, 2024 148.22 148.47 148.22 148.47 1,103 +1.01(+0.68%)
Jan 25, 2024 147.32 147.46 146.80 147.46 1,034 +0.68(+0.46%)
Jan 24, 2024 149.63 149.63 146.50 146.78 21,936 -1.43(-0.96%)
Jan 23, 2024 148.85 149.17 148.06 148.21 2,785 +0.12(+0.08%)
Jan 22, 2024 145.38 148.24 145.38 148.09 2,959 +1.65(+1.13%)
Jan 19, 2024 145.06 146.44 144.59 146.44 1,998 +0.75(+0.52%)
Jan 18, 2024 144.63 145.86 144.63 145.69 905 +0.96(+0.66%)
Jan 17, 2024 143.82 144.73 143.82 144.73 387 -0.30(-0.20%)
Jan 16, 2024 144.62 145.02 144.62 145.02 776 -1.19(-0.81%)
Jan 12, 2024 146.45 146.45 145.53 146.21 2,816 +0.70(+0.48%)
Jan 11, 2024 144.19 145.53 144.19 145.51 1,769 -0.40(-0.28%)
Jan 10, 2024 145.61 145.91 145.61 145.91 515 +0.59(+0.41%)
Jan 09, 2024 145.50 145.73 145.05 145.32 4,113 -1.11(-0.76%)
Jan 08, 2024 145.09 146.44 145.09 146.44 785 +0.94(+0.64%)
Jan 05, 2024 145.50 145.50 145.50 145.50 545 -1.25(-0.85%)
Jan 04, 2024 147.54 147.57 146.75 146.75 2,500 -0.41(-0.28%)
Jan 03, 2024 148.78 148.86 146.95 147.15 5,073 -3.37(-2.24%)
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.