VanEck Vectors ETFs N.V. - Van
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 6 Feb 2023 |
USD |
41.155 |
41.54 |
40.96 |
41.2525 |
41.2525 |
-0.312 (-0.75%)
|
31 |
| 3 Feb 2023 |
USD |
42.43 |
42.43 |
41.44 |
41.565 |
41.565 |
-0.863 (-2.03%)
|
288 |
| 2 Feb 2023 |
USD |
41.53 |
42.485 |
41.48 |
42.4275 |
42.4275 |
+1.6 (+3.92%)
|
128 |
| 1 Feb 2023 |
USD |
41.165 |
41.165 |
40.625 |
40.8275 |
40.8275 |
+0.098 (+0.24%)
|
4 |
| 31 Jan 2023 |
USD |
40.46 |
40.795 |
40.44 |
40.73 |
40.73 |
-0.145 (-0.35%)
|
20 |
| 30 Jan 2023 |
USD |
41.1 |
41.1 |
40.695 |
40.875 |
40.875 |
+0.138 (+0.34%)
|
5 |
| 27 Jan 2023 |
USD |
40.7375 |
40.7375 |
40.7375 |
40.7375 |
40.7375 |
+0.285 (+0.70%)
|
0 |
| 26 Jan 2023 |
USD |
40.23 |
40.635 |
40.2 |
40.4525 |
40.4525 |
+0.217 (+0.54%)
|
15 |
| 25 Jan 2023 |
USD |
40.22 |
40.265 |
40.095 |
40.235 |
40.235 |
-0.182 (-0.45%)
|
39 |
| 24 Jan 2023 |
USD |
40.54 |
40.54 |
40.235 |
40.4175 |
40.4175 |
+0.307 (+0.77%)
|
110 |
| 23 Jan 2023 |
USD |
39.975 |
40.11 |
39.71 |
40.11 |
40.11 |
+0.695 (+1.76%)
|
10 |
| 20 Jan 2023 |
USD |
39.37 |
39.735 |
39.37 |
39.415 |
39.415 |
-0.037 (-0.10%)
|
40 |
| 19 Jan 2023 |
USD |
39.715 |
39.715 |
39.4525 |
39.4525 |
39.4525 |
-0.3 (-0.75%)
|
1 |
| 18 Jan 2023 |
USD |
40.095 |
40.25 |
39.69 |
39.7525 |
39.7525 |
-0.15 (-0.38%)
|
11 |
| 17 Jan 2023 |
USD |
39.72 |
39.945 |
39.715 |
39.9025 |
39.9025 |
+0.158 (+0.40%)
|
9 |
| 16 Jan 2023 |
USD |
39.675 |
40.03 |
39.455 |
39.745 |
39.745 |
+0.168 (+0.42%)
|
18 |
| 13 Jan 2023 |
USD |
39.945 |
40.145 |
39.47 |
39.5775 |
39.5775 |
+0.015 (+0.04%)
|
110 |
| 12 Jan 2023 |
USD |
39.47 |
39.605 |
39.12 |
39.5625 |
39.5625 |
+0.555 (+1.42%)
|
95 |
| 11 Jan 2023 |
USD |
38.42 |
39.0075 |
38.42 |
39.0075 |
39.0075 |
+1.045 (+2.75%)
|
2 |
| 10 Jan 2023 |
USD |
38.22 |
38.45 |
37.92 |
37.9625 |
37.9625 |
-0.615 (-1.59%)
|
85 |
| 9 Jan 2023 |
USD |
38.415 |
38.5775 |
38.145 |
38.5775 |
38.5775 |
+0.75 (+1.98%)
|
8 |
| 6 Jan 2023 |
USD |
37.29 |
37.8275 |
37.29 |
37.8275 |
37.8275 |
+0.48 (+1.29%)
|
24 |
| 5 Jan 2023 |
USD |
38.175 |
38.4 |
37.3475 |
37.3475 |
37.3475 |
-0.902 (-2.36%)
|
474 |
| 4 Jan 2023 |
USD |
38.19 |
38.25 |
37.755 |
38.25 |
38.25 |
+0.725 (+1.93%)
|
357 |
| 3 Jan 2023 |
USD |
38.12 |
38.12 |
37.525 |
37.525 |
37.525 |
-0.07 (-0.19%)
|
125 |
| 30 Dec 2022 |
USD |
37.68 |
37.68 |
37.595 |
37.595 |
37.595 |
+0.043 (+0.11%)
|
21 |
| 29 Dec 2022 |
USD |
37.355 |
37.62 |
37.095 |
37.5525 |
37.5525 |
+0.215 (+0.58%)
|
9 |
| 28 Dec 2022 |
USD |
37.82 |
37.845 |
37.3375 |
37.3375 |
37.3375 |
+0.033 (+0.09%)
|
78 |
| 23 Dec 2022 |
USD |
37.52 |
37.52 |
37.275 |
37.305 |
37.305 |
+0.113 (+0.30%)
|
74 |
| 22 Dec 2022 |
USD |
37.665 |
37.765 |
37.125 |
37.1925 |
37.1925 |
-0.395 (-1.05%)
|
62 |
