VanEck Morningstar US Sustaina
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
USD |
55.48 |
55.67 |
55.37 |
55.53 |
55.53 |
+0.25 (+0.45%)
|
4,686 |
| 27 Jun 2024 |
USD |
55.14 |
55.3 |
55.11 |
55.28 |
55.28 |
+0.19 (+0.34%)
|
10,705 |
| 26 Jun 2024 |
USD |
55.23 |
55.33 |
55.07 |
55.09 |
55.09 |
-0.14 (-0.25%)
|
1,294 |
| 25 Jun 2024 |
USD |
55.55 |
55.82 |
55.23 |
55.23 |
55.23 |
-0.63 (-1.13%)
|
8,162 |
| 24 Jun 2024 |
USD |
55.47 |
55.91 |
55.43 |
55.86 |
55.86 |
+0.7 (+1.27%)
|
12,327 |
| 21 Jun 2024 |
USD |
55.14 |
55.36 |
55.14 |
55.16 |
55.16 |
+0.06 (+0.11%)
|
2,327 |
| 20 Jun 2024 |
USD |
55.2 |
55.31 |
55.1 |
55.1 |
55.1 |
+0.05 (+0.09%)
|
36,407 |
| 19 Jun 2024 |
USD |
55.1 |
55.1 |
54.96 |
55.05 |
55.05 |
+0.09 (+0.16%)
|
25,896 |
| 18 Jun 2024 |
USD |
54.94 |
55.06 |
54.75 |
54.96 |
54.96 |
+0.4 (+0.73%)
|
52,612 |
| 17 Jun 2024 |
USD |
54.58 |
54.68 |
54.32 |
54.56 |
54.56 |
+0.185 (+0.34%)
|
25,831 |
| 14 Jun 2024 |
USD |
54.59 |
54.6 |
54.17 |
54.375 |
54.375 |
-0.195 (-0.36%)
|
10,889 |
| 13 Jun 2024 |
USD |
54.57 |
54.92 |
54.49 |
54.57 |
54.57 |
-0.525 (-0.95%)
|
24,737 |
| 12 Jun 2024 |
USD |
54.49 |
55.11 |
54.46 |
55.095 |
55.095 |
+0.825 (+1.52%)
|
3,995 |
| 11 Jun 2024 |
USD |
54.61 |
54.66 |
54.15 |
54.27 |
54.27 |
-0.17 (-0.31%)
|
5,096 |
| 10 Jun 2024 |
USD |
54.4 |
54.65 |
54.05 |
54.44 |
54.44 |
-0.29 (-0.53%)
|
3,360 |
| 7 Jun 2024 |
USD |
54.72 |
55.1 |
54.56 |
54.73 |
54.73 |
-0.06 (-0.11%)
|
10,070 |
| 6 Jun 2024 |
USD |
54.79 |
55.01 |
54.47 |
54.79 |
54.79 |
+0.31 (+0.57%)
|
12,817 |
| 5 Jun 2024 |
USD |
54.28 |
54.56 |
54.28 |
54.48 |
54.48 |
+0.45 (+0.83%)
|
6,386 |
| 4 Jun 2024 |
USD |
54 |
54.17 |
53.71 |
54.03 |
54.03 |
+0.005 (+0.01%)
|
51,450 |
| 3 Jun 2024 |
USD |
54.46 |
54.58 |
53.95 |
54.025 |
54.025 |
+0.515 (+0.96%)
|
26,399 |
| 31 May 2024 |
USD |
53.78 |
53.81 |
53.5 |
53.51 |
53.51 |
-0.42 (-0.78%)
|
3,811 |
| 30 May 2024 |
USD |
53.84 |
53.96 |
53.82 |
53.93 |
53.93 |
-0.45 (-0.83%)
|
586 |
| 29 May 2024 |
USD |
54.62 |
54.67 |
54.35 |
54.38 |
54.38 |
-0.63 (-1.15%)
|
8,484 |
| 28 May 2024 |
USD |
55.57 |
55.57 |
55.01 |
55.01 |
55.01 |
-0.56 (-1.01%)
|
7,319 |
| 24 May 2024 |
USD |
55.35 |
55.57 |
55.18 |
55.57 |
55.57 |
-0.24 (-0.43%)
|
1,266 |
| 23 May 2024 |
USD |
56.35 |
56.48 |
55.69 |
55.81 |
55.81 |
-0.41 (-0.73%)
|
2,138 |
| 22 May 2024 |
USD |
56.13 |
56.32 |
55.99 |
56.22 |
56.22 |
+0.15 (+0.27%)
|
17,812 |
| 21 May 2024 |
USD |
56.3 |
56.4 |
55.98 |
56.07 |
56.07 |
-0.32 (-0.57%)
|
7,586 |
| 20 May 2024 |
USD |
56.16 |
56.39 |
56.14 |
56.39 |
56.39 |
+0.35 (+0.62%)
|
2,862 |
| 17 May 2024 |
USD |
56.17 |
56.24 |
56.04 |
56.04 |
56.04 |
-0.245 (-0.44%)
|
1,327 |
