$69.71 0.00 (%) VanEck Vct Env Shs - NYSE ARCA

Jul. 28, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVX historical data

Date Open High Low Close Volume
7/29/201669.7169.7169.7169.710
7/28/201669.8769.8769.7169.71409
7/27/201670.0570.0570.0570.050
7/26/201670.0770.2270.0270.051,896
7/25/201669.6669.6669.6669.660
7/22/201671.0071.0069.6669.66730
7/21/201669.5769.5769.5769.570
7/20/201669.5769.5769.5769.570
7/19/201669.5269.5769.5269.57685
7/18/201669.8269.8269.8269.82113
7/15/201670.0470.0470.0470.040
7/14/201670.0470.0470.0470.04100
7/13/201669.6669.8769.6669.87409
7/12/201670.0370.0370.0370.03218
7/11/201667.5069.4767.5069.47336
7/8/201668.9868.9868.9868.98175
7/7/201667.7067.7067.7067.700
7/6/201667.7067.7067.7067.700
7/5/201667.7267.7267.7067.70292
7/1/201668.1768.1768.1768.17307
6/30/201667.1867.1867.1867.18175
6/29/201666.5066.5066.5066.50158
6/28/201665.9265.9264.8664.86580
6/27/201665.0965.0964.5764.57280
6/24/201666.1966.1966.1966.19165
6/23/201667.6367.6367.6367.63329
6/22/201666.7366.7366.7366.730
6/21/201666.7366.7366.7366.730
6/20/201666.7366.7366.7366.730
6/17/201665.9966.7365.9966.73225
6/16/201667.2367.2367.2367.23210
6/15/201667.3967.3967.2867.28645
6/14/201667.8267.8267.8267.820
6/13/201667.8267.8267.8267.820
6/10/201667.8267.8267.8267.82335
6/9/201668.4468.4468.4468.44202
6/8/201668.7668.8168.7668.81377
6/7/201667.6268.0067.6268.0012,135
6/6/201667.0067.5267.0067.401,299
6/3/201666.4066.4066.4066.400
6/2/201665.7066.4065.7066.40532
6/1/201665.0065.0065.0065.001,505
5/31/201665.4865.4865.4865.48281
5/27/201664.8564.8564.8564.850
5/26/201664.8564.8564.8564.85889
5/25/201665.0065.0765.0065.07533
5/24/201664.6464.6464.6464.64203
5/23/201664.4064.4064.4064.40106
5/20/201664.5364.5364.5364.53100
5/19/201663.7163.7163.7163.71536
5/18/201664.0064.0064.0064.00180
5/17/201665.0265.0264.4864.48303
5/16/201665.1365.1365.1365.131,700
5/13/201665.1365.1365.1365.130
5/12/201665.1365.1365.1365.130
4/29/201664.4064.4064.3864.402,078
4/28/201664.4865.5964.4865.59742
4/27/201665.1565.1565.1565.150
4/26/201665.1565.1565.1565.150
4/25/201665.1565.1565.1565.150
4/22/201665.1565.1565.1565.150
4/21/201665.1565.1565.1565.150
4/20/201665.1565.1565.1565.15318
4/19/201665.3365.3565.3365.351,253
4/18/201664.7964.7964.7964.79204
4/15/201664.4464.4464.4464.44100
4/14/201663.9964.1763.9964.13789
4/13/201662.9362.9362.9362.930
4/12/201662.9362.9362.9362.930
4/11/201664.4464.4462.9362.93507
4/8/201663.0763.0763.0763.07101
4/7/201662.7962.7962.7962.790
4/6/201662.8562.8562.7962.79302
4/5/201662.6662.8862.6262.851,688
4/4/201663.7763.7763.7763.77201
4/1/201664.0264.6963.9864.691,496
3/31/201664.5864.5864.5864.580
3/30/201664.5364.5864.5264.582,220
3/29/201664.5764.5864.5764.582,054
3/28/201663.6763.6763.6763.67506
3/24/201663.8163.8163.8163.810
3/23/201663.8163.8163.8163.810
3/22/201663.8163.8163.8163.81101
3/21/201662.6762.6762.6762.670
3/18/201662.6762.6762.6762.670
3/17/201662.6762.6762.6762.670
3/16/201660.8262.6760.8262.671,170
3/15/201662.0662.1362.0262.041,125
3/14/201661.2361.2361.2361.230
3/11/201661.2361.2361.2361.230
3/10/201660.8161.2360.8161.23276
3/9/201661.5561.5561.5061.55980
3/8/201661.7061.7061.7061.700
3/7/201661.7061.7061.7061.700
3/4/201661.7061.7061.7061.70235
3/3/201660.5160.9360.4460.931,357
3/2/201659.5859.8159.5859.81360
3/1/201658.3458.3458.3458.340
2/29/201658.4458.5758.1258.342,668
2/26/201658.9058.9058.3258.655,229
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center