Australia markets open in 5 hours 19 minutes

VanEck Vectors Global Alternative Energy ETF (GEX)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
65.86-0.17 (-0.27%)
As of 02:51PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 2024102.51103.13101.99102.95102.955,200
13 May 202499.14101.6599.14101.21101.211,400
10 May 2024101.91102.14100.32100.32100.321,700
09 May 2024101.26101.59101.26101.59101.591,500
08 May 202499.34100.7499.34100.27100.272,700
07 May 2024101.12101.41100.36101.15101.153,400
06 May 2024101.38101.38100.77101.08101.082,300
03 May 2024100.00100.4099.5999.8499.841,500
02 May 202497.4598.6297.4598.4098.405,400
01 May 202496.2297.7296.2096.2296.221,300
30 Apr 202496.0796.0995.7795.7795.77900
29 Apr 202496.2597.3196.2597.2097.202,500
26 Apr 202494.4495.0794.4494.9294.927,000
25 Apr 202491.9993.3091.8693.2093.209,400
24 Apr 202493.6493.6793.1393.3393.331,600
23 Apr 202491.8593.5391.8593.2593.254,000
22 Apr 202491.2792.1091.0191.7691.762,200
19 Apr 202491.4991.5591.1491.1491.143,600
18 Apr 202492.2292.4192.0092.0792.071,300
17 Apr 202491.2492.1391.2491.9391.932,100
16 Apr 202491.6591.7491.1191.4191.412,800
15 Apr 202494.4994.4992.1592.4392.431,500
12 Apr 202495.3495.3594.3394.4294.422,700
11 Apr 202496.8096.8095.2096.4196.412,000
10 Apr 202495.8496.1695.8496.1696.161,700
09 Apr 202497.0398.8997.0398.7098.708,100
08 Apr 202496.4496.6896.2996.6796.672,300
05 Apr 202495.2095.8695.2095.4395.433,000
04 Apr 202497.1698.1596.2696.2696.261,700
03 Apr 202495.1996.3095.1996.2196.212,400
02 Apr 202496.5096.5095.7896.3096.302,000
01 Apr 202497.9698.7197.3097.9297.923,300
28 Mar 202498.0398.6598.0398.3298.322,700
27 Mar 202497.1798.5797.1798.5798.571,700
26 Mar 202498.2198.2197.2597.3297.323,400
25 Mar 202497.0397.2997.0197.2997.291,500
22 Mar 202497.4797.7597.3597.4997.491,600
21 Mar 202498.4698.4697.8998.0498.042,200
20 Mar 202497.1098.6797.1098.5698.562,600
19 Mar 202497.0497.2596.8597.0597.052,400
18 Mar 202497.2597.2596.7696.7896.783,100
15 Mar 202496.8496.8496.1996.5496.542,400
14 Mar 202498.5498.5496.5896.5896.581,400
13 Mar 202498.7499.3498.7499.0499.042,100
12 Mar 202499.66100.0399.0099.5199.515,200
11 Mar 202498.8599.4098.8599.1899.181,100
08 Mar 202498.2899.2098.2898.7098.702,100
07 Mar 202497.4098.7397.4098.4298.421,600
06 Mar 202496.8996.9996.6796.6796.672,200
05 Mar 202495.4596.3095.2595.8595.853,000
04 Mar 202497.3297.3295.4295.9395.934,000
01 Mar 202497.3998.6797.3298.6198.614,100
29 Feb 202497.5597.5596.8797.2797.272,800
28 Feb 202495.8196.4895.8196.0896.082,100
27 Feb 202496.9597.2996.4397.0197.012,300
26 Feb 202494.3395.7894.3395.6095.604,000
23 Feb 202494.5194.8893.8794.2794.273,400
22 Feb 202495.8895.8894.8495.5295.528,900
21 Feb 202495.9696.2995.9096.1996.192,300
20 Feb 202495.9996.3095.5795.8995.892,900
16 Feb 202497.0897.6296.9896.9896.981,900
15 Feb 202496.2397.4996.2397.3597.35900
14 Feb 202494.7795.9994.7595.7195.714,000
13 Feb 202495.6095.6293.6693.8793.872,300
12 Feb 202495.6697.0895.6696.8196.812,200
09 Feb 202495.4595.8794.7195.5295.522,800
08 Feb 202494.9595.1094.8695.1095.103,400
07 Feb 202495.4595.6794.5095.0095.002,400
06 Feb 202492.5194.2892.4994.2894.281,800
05 Feb 202493.0493.0492.0792.2092.202,300
02 Feb 202494.9496.2394.1694.7994.794,300
01 Feb 202495.2996.1195.1696.1196.113,000
31 Jan 202495.9396.6594.8594.8594.853,600
30 Jan 202495.4295.6895.1695.4995.493,100
29 Jan 202494.6796.5294.6796.1996.194,600
26 Jan 202495.3195.8895.0195.3295.328,800
25 Jan 202495.6195.9195.0795.2595.252,600
24 Jan 202498.3898.3896.4996.4996.492,100
23 Jan 202497.4697.4696.3996.9496.942,900
22 Jan 202495.3897.3495.3896.1596.157,500
19 Jan 202496.3196.6695.3696.6096.606,600
18 Jan 202497.7497.7496.3396.8796.873,900
17 Jan 202496.5897.2096.1097.1297.124,000
16 Jan 2024100.25100.3699.2799.6199.614,800
12 Jan 2024102.77102.92102.48102.77102.772,000
11 Jan 2024104.70104.70103.12103.65103.652,700
10 Jan 2024104.29104.54104.22104.54104.541,800
09 Jan 2024105.08105.29104.58104.86104.862,300
08 Jan 2024104.95106.26104.02106.16106.163,300
05 Jan 2024105.17106.86105.17105.56105.561,500
04 Jan 2024106.56106.56105.94106.03106.031,500
03 Jan 2024106.62106.89105.59106.33106.333,900
02 Jan 2024108.42108.50107.60107.86107.864,700
29 Dec 2023111.25111.25110.45110.64110.645,400
28 Dec 2023111.20112.11110.97111.15111.154,000
27 Dec 2023110.16110.87110.16110.59110.593,200
26 Dec 2023110.00110.66109.37109.57109.5710,600
22 Dec 2023109.07109.07108.15108.28108.285,400
21 Dec 2023107.37108.14107.30108.11108.117,400
20 Dec 2023108.30108.73105.95105.95105.955,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...