VanEck Vectors Environmental Services ETF Historical Stock Prices

(ETF)
EVX 
$75.4454
*  
0.2554
0.34%
Get EVX Alerts
*Delayed - data as of Jan. 18, 2017  -  Find a broker to begin trading EVX now


Community Rating:
View:    EVX Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-OCT-2016 TO 18-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 N/A 75.4454 74.96 75.4454 325
01/18/2017 74.96 75.4454 74.96 75.4454 325
01/17/2017 75.5 75.5 75.12 75.19 1,377
01/13/2017 75.27 75.27 75.27 75.27 00
01/12/2017 74.82 75.27 74.82 75.27 873
01/11/2017 75.9879 75.9879 75.7863 75.7863 732
01/10/2017 75.49 75.65 75.49 75.65 439
01/09/2017 74.01 75.7473 74.01 75.534 1,322
01/06/2017 75.98 76.29 75.98 76.29 323
01/05/2017 76.69 76.7227 76.3042 76.3042 685
01/04/2017 76.675 76.675 76.675 76.675 302
01/03/2017 75.6299 75.6299 75.4 75.4 4,151
12/30/2016 75.57 75.57 75.57 75.57 00
12/29/2016 75.57 75.57 75.57 75.57 00
12/28/2016 75.59 75.59 75.57 75.57 349
12/27/2016 76.3855 76.3855 76.3855 76.3855 172
12/23/2016 75.966 75.966 75.966 75.966 224
12/22/2016 75.94 75.94 75.94 75.94 152
12/21/2016 76.47 76.48 76.26 76.34 1,476
12/20/2016 76.31 76.31 76.2077 76.2077 711
12/19/2016 76.12 76.65 75.97 76.04 6,643
12/16/2016 76.52 76.52 76.52 76.52 00
12/15/2016 76.3 76.52 76.3 76.52 437
12/14/2016 76.83 76.849 76.6 76.6 2,125
12/13/2016 77.06 77.06 77.06 77.06 420
12/12/2016 76.75 76.75 76.75 76.75 157
12/09/2016 76.7064 76.83 76.6796 76.83 1,224
12/08/2016 76.72 76.74 76.72 76.74 519
12/07/2016 76.33 76.4362 76.32 76.4362 1,846
12/06/2016 75.54 75.54 75.54 75.54 1,750
12/05/2016 75.05 75.56 75.05 75.2752 1,758
12/02/2016 75.3204 75.3204 75.3204 75.3204 361
12/01/2016 75.49 75.49 75.0101 75.0101 420
11/30/2016 74.5479 74.5479 74.5479 74.5479 153
11/29/2016 75.1742 75.1742 75.1742 75.1742 00
11/28/2016 75 75.1742 75 75.1742 435
11/25/2016 74.9973 74.9973 74.9973 74.9973 00
11/23/2016 75.09 75.09 74.9015 74.9973 1,671
11/22/2016 74.5 74.52 74.28 74.4 4,591
11/21/2016 73.69 73.9948 73.69 73.9948 2,650
11/18/2016 72.9 72.9 72.9 72.9 00
11/17/2016 72.9 72.9 72.9 72.9 00
11/16/2016 73.23 73.23 72.522 72.9 2,700
11/15/2016 72.89 73.01 72.89 73.01 200
11/14/2016 72 72 72 72 100
11/11/2016 71.67 71.67 71.67 71.67 242
11/10/2016 70.4945 71.2161 70.4945 71.17 5,542
11/09/2016 67.98 70.0677 67.98 70.0375 2,842
11/08/2016 68.751 68.751 68.6214 68.6214 510
11/07/2016 67.23 67.23 67.23 67.23 00
11/04/2016 67.23 67.23 67.23 67.23 00
11/03/2016 67.23 67.23 67.23 67.23 150
11/02/2016 69.1438 69.1438 69.1438 69.1438 00
11/01/2016 69.1438 69.1438 69.1438 69.1438 00
10/31/2016 69.1438 69.1438 69.1438 69.1438 622
10/28/2016 67.79 67.79 67.79 67.79 100
10/27/2016 68.172 68.172 68.172 68.172 00
10/26/2016 68.172 68.172 68.172 68.172 00
10/25/2016 68.172 68.172 68.172 68.172 00
10/24/2016 68.172 68.172 68.172 68.172 00
10/21/2016 68.172 68.172 68.172 68.172 00
10/20/2016 68.172 68.172 68.172 68.172 442
10/19/2016 68.64 68.64 68.3901 68.4593 668
10/18/2016 68.2542 68.2542 68.2542 68.2542 200
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?