Indicators

Vaneck Environmental Services ETF (NY: EVX )

165.82 +2.51 (+1.53%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	89.94	90.18	89.94	90.17	917	-0.82(-0.90%)
May 28, 2020	91.65	92.04	91.00	91.00	2,877	+0.35(+0.38%)
May 27, 2020	91.13	91.13	90.65	90.65	749	+2.95(+3.36%)
May 26, 2020	87.92	87.92	87.70	87.70	407	+4.02(+4.81%)
May 22, 2020	83.68	83.68	83.68	83.68	203	-0.42(-0.50%)
May 21, 2020	85.28	85.28	84.10	84.10	1,435	-0.74(-0.87%)
May 20, 2020	86.64	86.64	84.78	84.84	910	+0.73(+0.86%)
May 19, 2020	84.11	84.11	84.11	84.11	132	-0.11(-0.13%)
May 18, 2020	78.72	84.33	78.72	84.22	1,176	+5.52(+7.02%)
May 15, 2020	77.52	78.98	77.14	78.70	611	+0.06(+0.07%)
May 14, 2020	78.80	78.95	77.29	78.64	841	+1.20(+1.55%)
May 13, 2020	77.20	77.45	77.01	77.45	2,839	-2.66(-3.32%)
May 12, 2020	82.93	82.93	80.11	80.11	790	-3.17(-3.81%)
May 11, 2020	83.10	83.70	81.81	83.28	1,808	-0.71(-0.84%)
May 08, 2020	80.63	84.85	80.63	83.99	713	-1.39(-1.63%)
May 07, 2020	79.82	85.38	79.82	85.38	2,103	+6.14(+7.75%)
May 06, 2020	79.81	80.40	79.24	79.24	2,181	-0.38(-0.48%)
May 05, 2020	81.62	81.63	79.62	79.62	372	+0.55(+0.70%)
May 04, 2020	78.66	79.07	77.77	79.07	4,587	-0.45(-0.57%)

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.