VanEck Environmental Services ETF (EVX)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
As of 02:06PM EDT. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 166.04 | 166.05 | 165.47 | 165.47 | 165.47 | 1,122 |
| 07 May 2024 | 165.68 | 166.16 | 165.68 | 166.16 | 166.16 | 500 |
| 06 May 2024 | 162.69 | 164.88 | 162.69 | 164.88 | 164.88 | 1,300 |
| 03 May 2024 | 162.31 | 162.77 | 162.31 | 162.77 | 162.77 | 500 |
| 02 May 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 162.24 | 400 |
| 01 May 2024 | 160.24 | 160.63 | 160.24 | 160.63 | 160.63 | 500 |
| 30 Apr 2024 | 161.28 | 162.64 | 160.99 | 160.99 | 160.99 | 800 |
| 29 Apr 2024 | 161.05 | 163.32 | 161.05 | 163.01 | 163.01 | 700 |
| 26 Apr 2024 | 162.60 | 162.89 | 162.37 | 162.37 | 162.37 | 800 |
| 25 Apr 2024 | 161.38 | 163.21 | 161.04 | 163.07 | 163.07 | 12,800 |
| 24 Apr 2024 | 161.50 | 163.19 | 161.16 | 163.02 | 163.02 | 14,200 |
| 23 Apr 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 162.83 | 9,300 |
| 22 Apr 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 161.67 | 1,400 |
| 19 Apr 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 160.76 | 600 |
| 18 Apr 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 159.76 | 800 |
| 17 Apr 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 159.99 | 300 |
| 16 Apr 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 161.19 | 500 |
| 15 Apr 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 161.67 | 800 |
| 12 Apr 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 162.31 | 2,000 |
| 11 Apr 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 164.15 | 2,200 |
| 10 Apr 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 165.01 | 1,800 |
| 09 Apr 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 166.60 | 900 |
| 08 Apr 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 166.15 | 700 |
| 05 Apr 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 165.33 | 2,100 |
| 04 Apr 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 164.40 | 800 |
| 03 Apr 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 165.40 | 2,600 |
| 02 Apr 2024 | 165.18 | 165.18 | 164.86 | 164.91 | 164.91 | 1,000 |
| 01 Apr 2024 | 166.90 | 166.90 | 165.91 | 166.41 | 166.41 | 1,700 |
| 28 Mar 2024 | 167.92 | 168.06 | 167.54 | 167.54 | 167.54 | 1,200 |
| 27 Mar 2024 | 166.91 | 167.33 | 166.13 | 167.33 | 167.33 | 1,200 |
| 26 Mar 2024 | 165.78 | 165.78 | 164.88 | 165.04 | 165.04 | 2,500 |
| 25 Mar 2024 | 165.22 | 165.22 | 165.22 | 165.22 | 165.22 | 400 |
| 22 Mar 2024 | 165.92 | 165.92 | 165.92 | 165.92 | 165.92 | 200 |
| 21 Mar 2024 | 166.78 | 166.78 | 166.64 | 166.64 | 166.64 | 600 |
| 20 Mar 2024 | 164.25 | 165.29 | 164.25 | 165.29 | 165.29 | 900 |
| 19 Mar 2024 | 162.98 | 164.04 | 162.98 | 164.04 | 164.04 | 1,000 |
| 18 Mar 2024 | 162.73 | 163.47 | 162.73 | 162.77 | 162.77 | 1,600 |
| 15 Mar 2024 | 162.26 | 162.39 | 162.26 | 162.39 | 162.39 | 700 |
| 14 Mar 2024 | 161.95 | 162.24 | 161.15 | 161.59 | 161.59 | 2,600 |
| 13 Mar 2024 | 161.36 | 162.83 | 161.36 | 162.83 | 162.83 | 1,300 |
| 12 Mar 2024 | 162.17 | 162.17 | 160.65 | 162.11 | 162.11 | 13,300 |
| 11 Mar 2024 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 500 |
| 08 Mar 2024 | 161.32 | 161.32 | 161.32 | 161.32 | 161.32 | 400 |
| 07 Mar 2024 | 161.76 | 161.76 | 161.30 | 161.63 | 161.63 | 900 |
| 06 Mar 2024 | 160.81 | 160.81 | 160.54 | 160.54 | 160.54 | 1,900 |
| 05 Mar 2024 | 161.06 | 161.06 | 160.24 | 160.24 | 160.24 | 1,100 |
| 04 Mar 2024 | 162.34 | 162.37 | 162.01 | 162.01 | 162.01 | 1,800 |
| 01 Mar 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | 1,000 |
| 29 Feb 2024 | 160.63 | 162.05 | 160.55 | 162.05 | 162.05 | 2,800 |
| 28 Feb 2024 | 159.91 | 160.67 | 159.50 | 159.50 | 159.50 | 2,200 |
| 27 Feb 2024 | 160.00 | 160.09 | 159.80 | 160.07 | 160.07 | 2,200 |
| 26 Feb 2024 | 159.67 | 159.88 | 159.66 | 159.66 | 159.66 | 1,800 |
| 23 Feb 2024 | 158.04 | 158.90 | 158.04 | 158.90 | 158.90 | 1,200 |
| 22 Feb 2024 | 156.92 | 158.34 | 156.92 | 157.83 | 157.83 | 2,400 |
| 21 Feb 2024 | 156.93 | 157.27 | 156.76 | 157.26 | 157.26 | 3,100 |
| 20 Feb 2024 | 157.61 | 157.94 | 157.16 | 157.16 | 157.16 | 1,500 |
| 16 Feb 2024 | 158.58 | 159.02 | 158.08 | 158.12 | 158.12 | 1,800 |
| 15 Feb 2024 | 156.56 | 158.30 | 156.56 | 158.30 | 158.30 | 2,700 |
| 14 Feb 2024 | 153.56 | 155.67 | 153.47 | 155.67 | 155.67 | 1,800 |
| 13 Feb 2024 | 153.07 | 153.25 | 152.19 | 152.40 | 152.40 | 3,200 |
| 12 Feb 2024 | 151.87 | 152.34 | 151.66 | 152.34 | 152.34 | 1,900 |
| 09 Feb 2024 | 150.94 | 151.26 | 150.94 | 151.26 | 151.26 | 1,700 |
| 08 Feb 2024 | 150.06 | 150.46 | 150.06 | 150.44 | 150.44 | 2,800 |
| 07 Feb 2024 | 150.31 | 150.31 | 150.31 | 150.31 | 150.31 | 500 |
| 06 Feb 2024 | 148.79 | 149.31 | 148.79 | 149.31 | 149.31 | 800 |
| 05 Feb 2024 | 149.10 | 149.10 | 147.90 | 148.41 | 148.41 | 1,200 |
| 02 Feb 2024 | 149.21 | 149.87 | 149.21 | 149.87 | 149.87 | 600 |
| 01 Feb 2024 | 147.81 | 149.86 | 147.81 | 149.86 | 149.86 | 500 |
| 31 Jan 2024 | 150.00 | 150.00 | 147.74 | 147.74 | 147.74 | 700 |
| 30 Jan 2024 | 150.00 | 150.16 | 150.00 | 150.16 | 150.16 | 600 |
| 29 Jan 2024 | 148.48 | 149.70 | 148.16 | 149.70 | 149.70 | 1,300 |
| 26 Jan 2024 | 148.22 | 148.47 | 148.22 | 148.47 | 148.47 | 1,100 |
| 25 Jan 2024 | 147.32 | 147.46 | 146.80 | 147.46 | 147.46 | 1,000 |
| 24 Jan 2024 | 149.63 | 149.63 | 146.50 | 146.78 | 146.78 | 21,900 |
| 23 Jan 2024 | 148.85 | 149.17 | 148.06 | 148.21 | 148.21 | 2,700 |
| 22 Jan 2024 | 145.38 | 148.24 | 145.38 | 148.09 | 148.09 | 3,000 |
| 19 Jan 2024 | 145.06 | 146.44 | 144.59 | 146.44 | 146.44 | 2,000 |
| 18 Jan 2024 | 144.63 | 145.86 | 144.63 | 145.68 | 145.68 | 900 |
| 17 Jan 2024 | 143.82 | 144.73 | 143.82 | 144.73 | 144.73 | 400 |
| 16 Jan 2024 | 144.62 | 145.02 | 144.62 | 145.02 | 145.02 | 800 |
| 12 Jan 2024 | 146.45 | 146.45 | 145.53 | 146.21 | 146.21 | 2,800 |
| 11 Jan 2024 | 144.19 | 145.53 | 144.19 | 145.51 | 145.51 | 1,800 |
| 10 Jan 2024 | 145.61 | 145.91 | 145.61 | 145.91 | 145.91 | 500 |
| 09 Jan 2024 | 145.50 | 145.73 | 145.05 | 145.32 | 145.32 | 4,100 |
| 08 Jan 2024 | 145.09 | 146.43 | 145.09 | 146.43 | 146.43 | 800 |
| 05 Jan 2024 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 500 |
| 04 Jan 2024 | 147.54 | 147.57 | 146.75 | 146.75 | 146.75 | 2,500 |
| 03 Jan 2024 | 148.78 | 148.86 | 146.95 | 147.15 | 147.15 | 5,100 |
| 02 Jan 2024 | 151.62 | 151.62 | 150.52 | 150.52 | 150.52 | 1,100 |
| 29 Dec 2023 | 152.83 | 152.83 | 152.41 | 152.41 | 152.41 | 2,200 |
| 28 Dec 2023 | 153.45 | 153.46 | 153.22 | 153.27 | 153.27 | 2,900 |
| 27 Dec 2023 | 153.53 | 153.53 | 153.20 | 153.20 | 153.20 | 2,100 |
| 26 Dec 2023 | 153.22 | 153.28 | 153.22 | 153.28 | 153.28 | 900 |
| 22 Dec 2023 | 152.00 | 152.52 | 152.00 | 152.26 | 152.26 | 900 |
| 21 Dec 2023 | 150.72 | 151.80 | 150.72 | 151.64 | 151.64 | 2,600 |
| 20 Dec 2023 | 152.99 | 153.24 | 150.34 | 150.34 | 150.34 | 2,200 |
| 19 Dec 2023 | 150.04 | 151.49 | 150.04 | 151.49 | 151.49 | 2,400 |
| 18 Dec 2023 | 150.61 | 150.64 | 150.14 | 150.14 | 150.14 | 3,400 |
| 18 Dec 2023 | 1.45 Dividend | |||||
| 15 Dec 2023 | 154.45 | 154.45 | 152.99 | 152.99 | 151.54 | 700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.