$64.85 0.00 (%) VanEck Vct Env Shs -

May. 26, 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
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
2/25/201657.5558.2757.5558.22750
2/24/201657.3357.7057.2957.70458
2/23/201658.2258.2258.2258.220
2/22/201657.9058.2257.9058.22766
2/19/201657.7857.7857.7857.78163
2/18/201658.0558.0558.0558.050
2/17/201657.9258.0657.8258.052,912
2/16/201655.7755.7755.7755.770
2/12/201655.7755.7755.7755.77303
2/11/201654.2054.9254.2054.92939
2/10/201655.5056.3555.5056.02526
2/9/201655.6955.6955.6955.690
2/8/201655.6955.6955.6955.69243
2/5/201657.5257.5257.5257.520
2/4/201657.5257.5257.5257.52426
2/3/201656.8956.8956.8956.89100
2/2/201656.7956.7956.3756.402,782
2/1/201657.2657.3057.2657.30360
1/29/201657.5257.5257.5257.52100
1/28/201655.9356.0055.9356.00934
1/27/201655.6555.6555.6555.65100
1/26/201656.5956.5955.4156.02940
1/25/201655.7455.7455.7455.74194
1/22/201655.1655.1655.1655.160
1/21/201655.1355.1655.1355.16238
1/20/201654.8354.8354.8354.830
1/19/201654.8354.8354.8354.830
1/15/201654.8354.8354.8354.830
1/14/201654.8354.8354.8354.83148
1/13/201654.2854.2854.2854.28212
1/12/201655.5755.5755.5555.55229
1/11/201655.6455.6455.6455.64101
1/8/201656.2556.2556.2556.250
1/7/201656.3556.3556.2556.25238
1/6/201657.4657.4657.4657.46140
1/5/201657.4257.8057.2657.80600
1/4/201658.9558.9556.6857.222,917
12/31/201558.9158.9858.6158.674,252
12/30/201559.0259.1758.9958.99383
12/29/201559.0459.4458.9459.441,089
12/28/201558.5058.9658.4458.80632
12/24/201558.3958.7258.3358.722,293
12/23/201558.7358.8058.7358.80731
  • Showing 1-100 of 1,244 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center