$76.44 0.00 (%) VanEck Vct Env Shs - NYSE ARCA

Dec. 7, 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
12/7/201676.3376.4476.3276.441,846
12/6/201675.5475.5475.5475.541,750
12/5/201675.0575.5675.0575.281,758
12/2/201675.3275.3275.3275.32361
12/1/201675.4975.4975.0175.01420
11/30/201674.5574.5574.5574.55153
11/29/201675.1775.1775.1775.170
11/28/201675.0075.1775.0075.17435
11/25/201675.0075.0075.0075.000
11/23/201675.0975.0974.9075.001,671
11/21/201673.6973.9973.6973.992,650
11/18/201672.9072.9072.9072.900
11/17/201672.9072.9072.9072.900
11/16/201673.2373.2372.5272.902,700
11/15/201672.8973.0172.8973.01200
11/14/201672.0072.0072.0072.00100
11/11/201671.6771.6771.6771.67242
11/10/201670.4971.2270.4971.175,542
11/9/201667.9870.0767.9870.042,842
11/8/201668.7568.7568.6268.62510
11/7/201667.2367.2367.2367.230
11/4/201667.2367.2367.2367.230
11/3/201667.2367.2367.2367.23150
11/2/201669.1469.1469.1469.140
11/1/201669.1469.1469.1469.140
10/31/201669.1469.1469.1469.14622
10/28/201667.7967.7967.7967.79100
10/27/201668.1768.1768.1768.170
10/26/201668.1768.1768.1768.170
10/25/201668.1768.1768.1768.170
10/24/201668.1768.1768.1768.170
10/21/201668.1768.1768.1768.170
10/20/201668.1768.1768.1768.17442
10/19/201668.6468.6468.3968.46668
10/18/201668.2568.2568.2568.25200
10/17/201667.5067.5067.5067.500
10/14/201667.5067.5067.5067.500
10/13/201667.5067.5067.5067.50180
10/12/201668.8368.8368.8368.830
10/11/201668.8368.8368.8368.830
10/10/201668.9468.9468.8368.83649
10/7/201669.2469.2469.2469.240
10/6/201669.2469.2469.2469.240
10/5/201669.2069.2469.2069.24333
10/4/201669.3269.3269.3269.320
10/3/201669.4869.4869.3269.32306
9/30/201669.7469.7469.7469.74188
9/29/201669.6369.6369.6369.630
9/28/201669.0669.6369.0669.632,337
9/27/201668.9368.9368.9368.930
9/26/201670.3870.3868.9368.93301
9/23/201669.5069.5069.5069.50225
9/22/201668.0669.3968.0669.381,241
9/21/201668.3668.3668.3668.360
9/20/201668.3668.3668.3668.360
9/19/201668.3668.3668.3668.36348
9/16/201668.0068.0068.0068.000
9/15/201668.0068.0068.0068.00348
9/14/201668.0568.0568.0568.05232
9/13/201669.6669.6669.6669.660
9/12/201669.6669.6669.6669.660
9/9/201670.0470.0469.6669.661,714
9/8/201669.9969.9969.9969.990
9/7/201669.9769.9969.9569.99514
9/6/201670.2470.2470.2470.24463
9/2/201669.5870.3069.5870.25327
9/1/201669.4269.4269.4269.42109
8/31/201670.9970.9969.8269.82370
8/30/201669.7269.7869.6569.65489
8/29/201669.8169.8169.7169.71509
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
  • Showing 1-100 of 1,243 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center