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 |
| 27 Sep 2024 |
USD |
44.925 |
45.27 |
44.925 |
45.27 |
45.27 |
+0.065 (+0.14%)
|
183 |
| 26 Sep 2024 |
USD |
45.475 |
45.475 |
45.205 |
45.205 |
45.205 |
-0.043 (-0.09%)
|
219 |
| 25 Sep 2024 |
USD |
45.45 |
45.45 |
45.2475 |
45.2475 |
45.2475 |
-0.075 (-0.17%)
|
2,850 |
| 24 Sep 2024 |
USD |
45.61 |
45.61 |
45.205 |
45.3225 |
45.3225 |
-0.05 (-0.11%)
|
61 |
| 23 Sep 2024 |
USD |
45.11 |
45.3725 |
44.65 |
45.3725 |
45.3725 |
+0.242 (+0.54%)
|
179 |
| 20 Sep 2024 |
USD |
45.345 |
45.345 |
44.8433 |
45.13 |
45.13 |
-0.087 (-0.19%)
|
107 |
| 19 Sep 2024 |
USD |
45.175 |
45.79 |
45.115 |
45.2175 |
45.2175 |
+0.03 (+0.07%)
|
188 |
| 18 Sep 2024 |
USD |
45.25 |
45.28 |
45.135 |
45.1875 |
45.1875 |
-0.347 (-0.76%)
|
2,515 |
| 17 Sep 2024 |
USD |
45.925 |
45.925 |
45.535 |
45.535 |
45.535 |
-0.028 (-0.06%)
|
3,603 |
| 16 Sep 2024 |
USD |
45.36 |
45.82 |
45.36 |
45.5625 |
45.5625 |
+0.163 (+0.36%)
|
161 |
| 13 Sep 2024 |
USD |
45.44 |
45.54 |
45.3 |
45.4 |
45.4 |
+0.537 (+1.20%)
|
30 |
| 12 Sep 2024 |
USD |
45.045 |
45.15 |
44.745 |
44.8625 |
44.8625 |
+0.323 (+0.72%)
|
194 |
| 11 Sep 2024 |
USD |
45 |
45.155 |
44.3612 |
44.54 |
44.54 |
-0.282 (-0.63%)
|
482 |
| 10 Sep 2024 |
USD |
44.16 |
44.8225 |
44.16 |
44.8225 |
44.8225 |
+0.505 (+1.14%)
|
60 |
| 9 Sep 2024 |
USD |
44.335 |
44.44 |
44 |
44.3175 |
44.3175 |
+0.448 (+1.02%)
|
2,716 |
| 6 Sep 2024 |
USD |
44 |
44.44 |
43.87 |
43.87 |
43.87 |
-0.338 (-0.76%)
|
69 |
| 5 Sep 2024 |
USD |
44.52 |
44.625 |
44.2075 |
44.2075 |
44.2075 |
+0.107 (+0.24%)
|
12 |
| 4 Sep 2024 |
USD |
43.795 |
44.225 |
43.795 |
44.1 |
44.1 |
-0.297 (-0.67%)
|
35 |
| 3 Sep 2024 |
USD |
44.73 |
44.73 |
44.35 |
44.3975 |
44.3975 |
+0.007 (+0.02%)
|
1 |
| 2 Sep 2024 |
USD |
44.61 |
44.61 |
44.115 |
44.39 |
44.39 |
+0.258 (+0.58%)
|
24 |
| 30 Aug 2024 |
USD |
43.92 |
44.415 |
43.92 |
44.1325 |
44.1325 |
+0.253 (+0.58%)
|
1 |
| 29 Aug 2024 |
USD |
44.63 |
44.63 |
43.88 |
43.88 |
43.88 |
-0.485 (-1.09%)
|
0 |
| 28 Aug 2024 |
USD |
44.485 |
44.59 |
44.365 |
44.365 |
44.365 |
+0.115 (+0.26%)
|
183 |
| 27 Aug 2024 |
USD |
44.11 |
44.515 |
44.105 |
44.25 |
44.25 |
+0.072 (+0.16%)
|
1,008 |
| 23 Aug 2024 |
USD |
43.66 |
44.1775 |
43.61 |
44.1775 |
44.1775 |
+0.912 (+2.11%)
|
90 |
| 22 Aug 2024 |
USD |
43.265 |
43.375 |
43.105 |
43.265 |
43.265 |
+0.28 (+0.65%)
|
161 |
| 21 Aug 2024 |
USD |
43.16 |
43.16 |
42.985 |
42.985 |
42.985 |
+0.245 (+0.57%)
|
65 |
| 20 Aug 2024 |
USD |
42.96 |
43.055 |
42.67 |
42.74 |
42.74 |
-0.17 (-0.40%)
|
86 |
| 19 Aug 2024 |
USD |
42.89 |
42.94 |
42.58 |
42.91 |
42.91 |
+0.545 (+1.29%)
|
186 |
| 16 Aug 2024 |
USD |
42.79 |
42.79 |
42.365 |
42.365 |
42.365 |
-0.255 (-0.60%)
|
10 |
