VanEck Morningstar Developed M
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 26 Apr 2024 |
USD |
41.21 |
41.2823 |
41.0875 |
41.0875 |
41.0875 |
+0.128 (+0.31%)
|
826 |
| 25 Apr 2024 |
USD |
41.345 |
41.37 |
40.96 |
40.96 |
40.96 |
-0.315 (-0.76%)
|
300 |
| 24 Apr 2024 |
USD |
41.275 |
41.375 |
41.275 |
41.275 |
41.275 |
-0.225 (-0.54%)
|
1,476 |
| 23 Apr 2024 |
USD |
41.22 |
41.5 |
41.205 |
41.5 |
41.5 |
+0.527 (+1.29%)
|
228 |
| 22 Apr 2024 |
USD |
41.17 |
41.17 |
40.9725 |
40.9725 |
40.9725 |
+0.245 (+0.60%)
|
583 |
| 19 Apr 2024 |
USD |
40.485 |
40.7275 |
40.375 |
40.7275 |
40.7275 |
+0.427 (+1.06%)
|
571 |
| 18 Apr 2024 |
USD |
40.49 |
40.49 |
40.3 |
40.3 |
40.3 |
+0.013 (+0.03%)
|
29 |
| 17 Apr 2024 |
USD |
40.135 |
40.51 |
40.13 |
40.2875 |
40.2875 |
+0.158 (+0.39%)
|
4,826 |
| 16 Apr 2024 |
USD |
40.225 |
40.225 |
40.03 |
40.13 |
40.13 |
-0.79 (-1.93%)
|
801 |
| 15 Apr 2024 |
USD |
41.065 |
41.1199 |
40.92 |
40.92 |
40.92 |
-0.003 (-0.01%)
|
973 |
| 12 Apr 2024 |
USD |
41.445 |
41.445 |
40.9225 |
40.9225 |
40.9225 |
-0.058 (-0.14%)
|
440 |
| 11 Apr 2024 |
USD |
41.22 |
41.59 |
40.98 |
40.98 |
40.98 |
-0.507 (-1.22%)
|
6,995 |
| 10 Apr 2024 |
USD |
42.115 |
42.115 |
41.4875 |
41.4875 |
41.4875 |
-0.407 (-0.97%)
|
180 |
| 9 Apr 2024 |
USD |
41.895 |
41.895 |
41.895 |
41.895 |
41.895 |
-0.168 (-0.40%)
|
118 |
| 8 Apr 2024 |
USD |
41.815 |
42.0625 |
41.57 |
42.0625 |
42.0625 |
+0.417 (+1.00%)
|
386 |
| 5 Apr 2024 |
USD |
41.795 |
41.795 |
41.47 |
41.645 |
41.645 |
-0.552 (-1.31%)
|
1,196 |
| 4 Apr 2024 |
USD |
42.115 |
42.29 |
42.115 |
42.1975 |
42.1975 |
+0.282 (+0.67%)
|
409 |
| 3 Apr 2024 |
USD |
41.88 |
41.915 |
41.7 |
41.915 |
41.915 |
+0.345 (+0.83%)
|
423 |
| 2 Apr 2024 |
USD |
41.785 |
41.785 |
41.375 |
41.57 |
41.57 |
-0.163 (-0.39%)
|
715 |
| 28 Mar 2024 |
USD |
41.765 |
41.765 |
41.7325 |
41.7325 |
41.7325 |
+0.223 (+0.54%)
|
24 |
| 27 Mar 2024 |
USD |
41.69 |
41.69 |
41.3544 |
41.51 |
41.51 |
-0.025 (-0.06%)
|
1,068 |
| 26 Mar 2024 |
USD |
41.3 |
41.535 |
41.3 |
41.535 |
41.535 |
+0.265 (+0.64%)
|
362 |
| 25 Mar 2024 |
USD |
41.3 |
41.315 |
41.11 |
41.27 |
41.27 |
+0.1 (+0.24%)
|
731 |
| 22 Mar 2024 |
USD |
41.17 |
41.17 |
41.17 |
41.17 |
41.17 |
-0.265 (-0.64%)
|
227 |
| 21 Mar 2024 |
USD |
41.44 |
41.44 |
41.42 |
41.435 |
41.435 |
+0.34 (+0.83%)
|
1,343 |
| 20 Mar 2024 |
USD |
40.965 |
41.095 |
40.91 |
41.095 |
41.095 |
+0.117 (+0.29%)
|
422 |
| 19 Mar 2024 |
USD |
40.88 |
40.9775 |
40.845 |
40.9775 |
40.9775 |
+0.242 (+0.60%)
|
3,784 |
| 18 Mar 2024 |
USD |
40.495 |
40.895 |
40.495 |
40.735 |
40.735 |
-0.045 (-0.11%)
|
258 |
| 15 Mar 2024 |
USD |
40.78 |
40.78 |
40.78 |
40.78 |
40.78 |
+0.092 (+0.23%)
|
112 |
| 14 Mar 2024 |
USD |
41 |
41 |
40.525 |
40.6875 |
40.6875 |
-0.405 (-0.99%)
|
492 |
