$69.71 -0.28 (%) VanEck Vct Env Shs - NYSE ARCA

Aug. 29, 2016 | 12:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVX historical data

Date Open High Low Close Volume
8/26/201669.9969.9969.9969.990
8/25/201669.9969.9969.9969.990
8/24/201669.9969.9969.9969.990
8/23/201669.9969.9969.9969.99100
8/22/201669.7169.7969.4469.74506
8/19/201669.5169.5169.5169.51160
8/18/201669.7069.7069.4769.47910
8/17/201669.2569.2569.2569.25140
8/16/201669.5069.5069.3569.41376
8/15/201669.8969.8969.8969.89104
8/12/201671.0471.0469.7169.71746
8/11/201669.6569.6569.6569.65111
8/10/201669.2969.2969.2969.290
8/9/201669.5869.6269.2969.291,110
8/8/201669.5469.5469.2369.23495
8/5/201669.4469.4469.4469.44231
8/4/201669.1869.1869.1869.180
8/3/201669.1869.1869.1869.180
8/2/201669.1869.1869.1869.180
8/1/201669.1769.1869.1769.18321
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
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center