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 |
| 8 Jan 2024 |
USD |
39.95 |
40.4325 |
39.815 |
40.4325 |
40.4325 |
+0.527 (+1.32%)
|
1,145 |
| 5 Jan 2024 |
USD |
39.89 |
40.2 |
39.75 |
39.905 |
39.905 |
-0.245 (-0.61%)
|
1,746 |
| 4 Jan 2024 |
USD |
40.345 |
40.35 |
39.98 |
40.15 |
40.15 |
-0.055 (-0.14%)
|
131 |
| 3 Jan 2024 |
USD |
40.965 |
41.165 |
40.06 |
40.205 |
40.205 |
-0.61 (-1.49%)
|
1,198 |
| 2 Jan 2024 |
USD |
40.74 |
41.05 |
40.3 |
40.815 |
40.815 |
-0.407 (-0.99%)
|
186 |
| 29 Dec 2023 |
USD |
41.4 |
41.4 |
41.02 |
41.2225 |
41.2225 |
+0.333 (+0.81%)
|
9 |
| 28 Dec 2023 |
USD |
40.89 |
41.14 |
40.82 |
40.89 |
40.89 |
+0.037 (+0.09%)
|
51 |
| 27 Dec 2023 |
USD |
40.695 |
40.905 |
40.535 |
40.8525 |
40.8525 |
+0.5 (+1.24%)
|
220 |
| 22 Dec 2023 |
USD |
40.4 |
40.4 |
40.0529 |
40.3525 |
40.3525 |
+0.205 (+0.51%)
|
227 |
| 21 Dec 2023 |
USD |
40.4 |
40.4 |
39.885 |
40.1475 |
40.1475 |
-0.372 (-0.92%)
|
288 |
| 20 Dec 2023 |
USD |
40.665 |
40.665 |
40.51 |
40.52 |
40.52 |
+0.05 (+0.12%)
|
13 |
| 19 Dec 2023 |
USD |
40.195 |
40.47 |
39.935 |
40.47 |
40.47 |
+0.362 (+0.90%)
|
181 |
| 18 Dec 2023 |
USD |
40.57 |
40.585 |
40.095 |
40.1075 |
40.1075 |
-0.29 (-0.72%)
|
255 |
| 15 Dec 2023 |
USD |
40.72 |
41.265 |
40.3975 |
40.3975 |
40.3975 |
-0.347 (-0.85%)
|
274 |
| 14 Dec 2023 |
USD |
40 |
40.87 |
39.81 |
40.745 |
40.745 |
+2.03 (+5.24%)
|
171 |
| 13 Dec 2023 |
USD |
38.59 |
38.715 |
38.185 |
38.715 |
38.715 |
+0.542 (+1.42%)
|
23 |
| 12 Dec 2023 |
USD |
38.525 |
38.74 |
38.105 |
38.1725 |
38.1725 |
+0.142 (+0.37%)
|
207 |
| 11 Dec 2023 |
USD |
38 |
38.03 |
37.865 |
38.03 |
38.03 |
+0.265 (+0.70%)
|
34 |
| 8 Dec 2023 |
USD |
38.025 |
38.025 |
37.765 |
37.765 |
37.765 |
-0.3 (-0.79%)
|
8 |
| 7 Dec 2023 |
USD |
38.18 |
38.18 |
37.95 |
38.065 |
38.065 |
-0.035 (-0.09%)
|
4 |
| 6 Dec 2023 |
USD |
38.23 |
38.395 |
38.1 |
38.1 |
38.1 |
-0.062 (-0.16%)
|
1 |
| 5 Dec 2023 |
USD |
38.38 |
38.415 |
38.1625 |
38.1625 |
38.1625 |
+0.035 (+0.09%)
|
14 |
| 4 Dec 2023 |
USD |
38.225 |
38.23 |
38 |
38.1275 |
38.1275 |
+0.285 (+0.75%)
|
673 |
| 1 Dec 2023 |
USD |
37.645 |
37.8425 |
37.09 |
37.8425 |
37.8425 |
+0.637 (+1.71%)
|
326 |
| 30 Nov 2023 |
USD |
36.995 |
37.315 |
36.995 |
37.205 |
37.205 |
-0.033 (-0.09%)
|
879 |
| 29 Nov 2023 |
USD |
36.705 |
37.315 |
36.705 |
37.2375 |
37.2375 |
+0.375 (+1.02%)
|
92 |
| 28 Nov 2023 |
USD |
37 |
37 |
36.52 |
36.8625 |
36.8625 |
+0.04 (+0.11%)
|
3 |
| 27 Nov 2023 |
USD |
36.45 |
36.845 |
36.45 |
36.8225 |
36.8225 |
+0.068 (+0.18%)
|
2 |
| 24 Nov 2023 |
USD |
36.845 |
36.845 |
36.63 |
36.755 |
36.755 |
+0.17 (+0.46%)
|
9 |
| 23 Nov 2023 |
USD |
36.84 |
36.84 |
36.585 |
36.585 |
36.585 |
-0.02 (-0.05%)
|
9 |
