Skip to main content

Vaneck Environmental Services ETF (NY: EVX )

181.27 -2.86 (-1.56%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 27, 2017 76.21 76.21 76.21 0 +0.06(+0.07%)
Apr 25, 2017 76.15 76.15 76.15 0 +0.42(+0.55%)
Apr 24, 2017 75.73 75.73 75.73 75.73 313 +1.10(+1.48%)
Apr 20, 2017 74.63 150 +1.56(+2.14%)
Apr 13, 2017 73.07 47 -1.06(-1.43%)
Apr 12, 2017 74.47 74.47 74.13 74.13 895 -0.24(-0.32%)
Apr 11, 2017 74.36 74.36 74.36 74.36 211 +0.09(+0.12%)
Apr 10, 2017 74.27 74.27 74.27 74.27 160 -0.12(-0.16%)
Apr 07, 2017 74.38 74.39 74.38 74.39 663 +0.67(+0.92%)
Apr 06, 2017 73.75 73.94 73.71 73.71 1,037 -0.12(-0.16%)
Apr 04, 2017 73.83 5 -0.19(-0.25%)
Apr 03, 2017 74.02 74.02 74.02 74.02 147 -0.79(-1.06%)
Mar 31, 2017 74.81 74.81 74.81 74.81 189 +0.39(+0.53%)
Mar 30, 2017 74.42 74.42 74.42 74.42 323 +0.35(+0.47%)
Mar 29, 2017 74.08 74.08 74.08 74.08 192 +0.17(+0.23%)
Mar 28, 2017 73.49 73.91 73.49 73.91 566 +0.65(+0.88%)
Mar 22, 2017 73.26 22 -1.91(-2.54%)
Mar 20, 2017 75.17 158 -0.05(-0.06%)
Mar 17, 2017 75.22 75.22 75.22 75.22 281 +0.51(+0.68%)
Mar 16, 2017 74.61 74.74 74.61 74.71 1,107 +1.01(+1.37%)
Mar 14, 2017 73.70 8 -0.28(-0.38%)
Mar 13, 2017 73.92 73.98 73.90 73.98 1,406 +0.08(+0.11%)
Mar 10, 2017 73.69 73.90 73.69 73.90 908 -0.13(-0.17%)
Mar 08, 2017 74.02 59 -1.23(-1.64%)
Mar 02, 2017 75.26 4 -0.52(-0.69%)
Mar 01, 2017 75.78 75.78 75.78 75.78 114 +0.59(+0.78%)
Feb 28, 2017 75.19 75.19 75.19 75.19 695 +0.24(+0.32%)
Feb 27, 2017 74.88 74.95 74.88 74.95 1,223 +0.43(+0.58%)
Feb 24, 2017 74.50 74.51 74.50 74.51 223 -0.48(-0.64%)
Feb 23, 2017 74.99 74.99 74.99 74.99 169 -0.11(-0.14%)
Feb 22, 2017 74.90 75.10 74.75 75.10 783 +0.20(+0.27%)
Feb 21, 2017 74.90 74.90 74.85 74.90 1,624 +1.22(+1.66%)
Feb 16, 2017 73.68 73.68 73.68 0 +0.40(+0.55%)
Feb 15, 2017 73.18 73.27 73.18 73.27 346 +0.38(+0.52%)
Feb 14, 2017 72.68 72.97 72.68 72.89 2,015 -0.13(-0.17%)
Feb 13, 2017 73.09 73.09 73.00 73.02 2,056 +0.21(+0.29%)
Feb 10, 2017 72.80 72.81 72.80 72.81 793 +0.44(+0.61%)
Feb 09, 2017 72.37 72.37 72.37 72.37 189 +0.31(+0.43%)
Feb 02, 2017 72.06 68 -0.08(-0.11%)
Feb 01, 2017 72.20 72.20 72.11 72.13 951 -0.35(-0.48%)
Jan 31, 2017 72.05 72.48 71.99 72.48 4,501 +0.71(+0.99%)
Jan 30, 2017 71.77 71.77 71.77 71.77 124 -1.33(-1.81%)
Jan 25, 2017 73.09 2 +0.92(+1.27%)
Jan 23, 2017 72.18 4 -0.41(-0.57%)
Jan 19, 2017 72.59 52 -0.14(-0.19%)
Jan 18, 2017 72.26 72.73 72.26 72.73 337 +0.25(+0.34%)
Jan 17, 2017 72.78 72.78 72.41 72.48 1,428 -0.08(-0.11%)
Jan 12, 2017 72.56 72.56 72.56 0 -0.50(-0.68%)
Jan 11, 2017 73.25 73.25 73.05 73.05 759 +0.13(+0.18%)
Jan 10, 2017 72.77 72.92 72.77 72.92 455 +0.11(+0.15%)
Jan 09, 2017 71.34 73.02 71.34 72.81 1,371 -0.73(-0.99%)
Jan 06, 2017 73.24 73.54 73.24 73.54 335 -0.01(-0.02%)
Jan 05, 2017 73.93 73.96 73.55 73.55 710 -0.36(-0.48%)
Jan 04, 2017 73.91 73.91 73.91 73.91 313 +1.23(+1.69%)
Jan 03, 2017 72.90 72.90 72.68 72.68 4,306 -0.16(-0.22%)
Dec 28, 2016 72.85 72.85 72.85 0 -0.79(-1.07%)
Dec 27, 2016 73.63 73.63 73.63 73.63 178 +0.40(+0.55%)
Dec 23, 2016 73.23 73.23 73.23 0 +0.02(+0.03%)
Dec 22, 2016 73.20 73.20 73.20 73.20 157 -0.39(-0.52%)
Dec 21, 2016 73.71 73.72 73.51 73.59 1,531 +0.13(+0.17%)
Dec 20, 2016 73.56 73.56 73.46 73.46 737 +0.16(+0.22%)
Dec 19, 2016 73.38 73.89 73.23 73.30 6,891 +0.05(+0.07%)
Dec 15, 2016 73.25 3 -0.08(-0.10%)
Dec 14, 2016 73.55 73.57 73.33 73.33 2,219 -0.44(-0.60%)
Dec 13, 2016 73.77 73.77 73.77 73.77 438 +0.30(+0.40%)
Dec 12, 2016 73.47 73.47 73.47 73.47 164 -0.08(-0.10%)
Dec 09, 2016 73.43 73.55 73.40 73.55 1,278 +0.09(+0.12%)
Dec 08, 2016 73.44 73.46 73.44 73.46 542 +0.29(+0.40%)
Dec 07, 2016 73.07 73.17 73.06 73.17 1,928 +0.86(+1.19%)
Dec 06, 2016 72.31 72.31 72.31 72.31 1,828 +0.25(+0.35%)
Dec 05, 2016 71.84 72.33 71.84 72.06 1,836 -0.04(-0.06%)
Dec 02, 2016 72.10 72.10 72.10 72.10 377 +0.30(+0.41%)
Dec 01, 2016 72.26 72.26 71.80 71.80 438 +0.44(+0.62%)
Nov 30, 2016 71.36 71.36 71.36 71.36 159 -0.60(-0.83%)
Nov 28, 2016 71.96 5 +0.17(+0.24%)
Nov 23, 2016 71.79 2 +0.57(+0.80%)
Nov 22, 2016 71.32 71.34 71.11 71.22 4,795 +0.39(+0.55%)
Nov 21, 2016 70.54 70.83 70.54 70.83 2,768 +1.05(+1.50%)
Nov 16, 2016 69.78 197 -0.11(-0.15%)
Nov 15, 2016 69.78 69.89 69.78 69.89 208 +0.97(+1.40%)
Nov 14, 2016 68.92 68.92 68.92 68.92 104 +0.32(+0.46%)
Nov 11, 2016 68.61 68.61 68.61 68.61 252 +0.48(+0.70%)
Nov 10, 2016 67.48 68.17 67.48 68.13 5,789 +1.08(+1.62%)
Nov 09, 2016 65.08 67.07 65.08 67.04 2,968 +1.36(+2.06%)
Nov 08, 2016 65.81 65.81 65.69 65.69 532 +1.33(+2.07%)
Nov 03, 2016 64.36 16 -1.83(-2.77%)
Oct 31, 2016 66.19 35 +1.30(+2.00%)
Oct 28, 2016 64.89 64.89 64.89 64.89 104 -0.37(-0.56%)
Oct 20, 2016 65.26 65.26 65.26 0 -0.28(-0.42%)
Oct 19, 2016 65.71 65.71 65.47 65.53 697 +0.20(+0.30%)
Oct 18, 2016 65.34 65.34 65.34 65.34 208 +0.72(+1.12%)
Oct 13, 2016 64.62 64.62 64.62 64.62 208 -1.27(-1.93%)
Oct 10, 2016 65.99 65.99 65.89 65.89 20 -0.39(-0.59%)
Oct 05, 2016 66.24 66.28 66.24 66.28 21 -0.07(-0.11%)
Oct 03, 2016 66.51 66.51 66.36 66.36 14 -0.40(-0.60%)
Sep 30, 2016 66.76 66.76 66.76 66.76 196 +0.10(+0.15%)
Sep 29, 2016 66.65 66.65 66.65 66.65 69 +0.00(+0.00%)
Sep 28, 2016 66.11 66.65 66.11 66.65 2,441 +0.67(+1.02%)
Sep 27, 2016 65.98 65.98 65.98 65.98 190 +0.00(+0.00%)
Sep 26, 2016 67.37 67.37 65.98 65.98 314 -0.55(-0.82%)
Sep 23, 2016 66.53 66.53 66.53 66.53 235 +0.11(+0.17%)
Sep 22, 2016 65.15 66.42 65.15 66.42 1,296 +0.98(+1.49%)
Sep 19, 2016 65.44 65.44 65.44 65.44 59 +0.34(+0.53%)
Sep 15, 2016 65.09 65.09 65.09 65.09 20 -0.05(-0.07%)
Sep 14, 2016 65.14 65.14 65.14 65.14 242 -1.54(-2.31%)
Sep 09, 2016 67.05 67.05 66.68 66.68 10 -0.32(-0.47%)
Sep 07, 2016 66.98 67.00 66.96 67.00 8 -0.24(-0.36%)
Sep 06, 2016 67.24 67.24 67.24 67.24 483 -0.00(-0.01%)
Sep 02, 2016 66.61 67.24 67.24 67.24 313 +0.79(+1.19%)
Sep 01, 2016 66.45 66.45 66.45 66.45 113 -0.38(-0.57%)
Aug 31, 2016 67.96 67.96 66.84 66.84 386 +0.16(+0.24%)
Aug 30, 2016 66.74 66.80 66.68 66.68 510 -0.06(-0.08%)
Aug 29, 2016 66.83 66.83 66.73 66.73 531 -0.27(-0.40%)
Aug 23, 2016 67.00 67.00 67.00 67.00 1 +0.25(+0.37%)
Aug 22, 2016 66.73 66.81 66.47 66.76 528 +0.21(+0.32%)
Aug 19, 2016 66.54 66.54 66.54 66.54 167 +0.04(+0.06%)
Aug 18, 2016 66.72 66.72 66.50 66.50 950 +0.21(+0.32%)
Aug 17, 2016 66.29 66.29 66.29 66.29 146 -0.16(-0.24%)
Aug 16, 2016 66.53 66.53 66.38 66.45 392 -0.45(-0.67%)
Aug 15, 2016 66.90 66.90 66.90 66.90 108 +0.17(+0.25%)
Aug 12, 2016 68.00 68.00 66.73 66.73 779 +0.06(+0.09%)
Aug 11, 2016 66.67 66.67 66.67 66.67 115 +0.34(+0.52%)
Aug 09, 2016 66.61 66.33 66.33 66.33 1,149 +0.06(+0.09%)
Aug 08, 2016 66.57 66.57 66.27 66.27 517 -0.20(-0.30%)
Aug 05, 2016 66.47 66.47 66.47 66.47 241 +0.25(+0.37%)
Aug 01, 2016 66.21 66.22 66.22 66.22 313 -0.51(-0.76%)
Jul 28, 2016 66.88 66.88 66.73 66.73 31 -0.33(-0.49%)
Jul 26, 2016 67.08 67.22 67.03 67.06 26 +0.38(+0.56%)
Jul 22, 2016 67.97 67.97 66.68 66.68 9 +0.09(+0.13%)
Jul 19, 2016 66.55 66.60 66.55 66.60 79 -0.24(-0.36%)
Jul 18, 2016 66.84 66.84 66.84 66.84 118 -0.21(-0.32%)
Jul 14, 2016 67.05 67.05 67.05 67.05 104 +0.17(+0.25%)
Jul 13, 2016 66.68 66.89 66.68 66.89 427 -0.15(-0.23%)
Jul 12, 2016 67.04 67.04 67.04 67.04 227 +0.54(+0.81%)
Jul 11, 2016 64.62 66.50 64.62 66.50 350 +0.47(+0.70%)
Jul 08, 2016 66.04 66.04 66.04 66.04 182 +1.23(+1.90%)
Jul 05, 2016 64.82 64.82 64.81 64.81 305 -0.45(-0.69%)
Jul 01, 2016 65.26 65.26 65.26 65.26 313 +0.95(+1.47%)
Jun 30, 2016 64.31 64.31 64.31 64.31 182 +0.65(+1.02%)
Jun 29, 2016 63.66 63.66 63.66 63.66 165 +1.57(+2.53%)
Jun 28, 2016 63.10 63.10 62.09 62.09 605 +0.28(+0.45%)
Jun 27, 2016 62.31 62.31 61.81 61.81 292 -1.55(-2.45%)
Jun 24, 2016 63.36 63.36 63.36 63.36 172 -1.38(-2.13%)
Jun 23, 2016 64.74 64.74 64.74 64.74 343 +0.86(+1.35%)
Jun 17, 2016 63.17 63.88 63.17 63.88 118 -0.48(-0.75%)
Jun 16, 2016 64.36 64.36 64.36 64.36 219 -0.05(-0.07%)
Jun 15, 2016 64.51 64.51 64.41 64.41 673 -0.51(-0.79%)
Jun 10, 2016 64.92 64.92 64.92 64.92 313 -0.60(-0.91%)
Jun 09, 2016 65.52 65.52 65.52 65.52 211 -0.35(-0.54%)
Jun 08, 2016 65.82 65.87 65.82 65.87 393 +0.78(+1.19%)
Jun 07, 2016 64.73 65.09 64.73 65.09 12,676 +0.57(+0.89%)
Jun 06, 2016 64.14 64.64 64.14 64.52 1,356 +0.96(+1.51%)
Jun 02, 2016 62.89 63.56 63.56 63.56 522 +1.34(+2.15%)
Jun 01, 2016 62.22 62.22 62.22 62.22 1,572 -0.46(-0.74%)
May 31, 2016 62.68 62.68 62.68 62.68 293 +0.60(+0.97%)
May 26, 2016 62.08 62.08 62.08 62.08 940 -0.21(-0.34%)
May 25, 2016 62.22 62.29 62.22 62.29 556 +0.41(+0.67%)
May 24, 2016 61.88 61.88 61.88 61.88 212 +0.23(+0.38%)
May 23, 2016 61.64 61.64 61.64 61.64 110 -0.13(-0.21%)
May 20, 2016 61.77 61.77 61.77 61.77 104 +0.79(+1.29%)
May 19, 2016 60.98 60.98 60.98 60.98 559 -0.28(-0.46%)
May 18, 2016 61.27 61.27 61.27 61.27 188 -0.46(-0.74%)
May 17, 2016 62.24 62.24 61.72 61.72 316 -0.63(-1.00%)
May 16, 2016 62.35 62.35 62.35 62.35 1,775 +0.00(+0.00%)
May 11, 2016 62.35 62.35 62.35 62.35 208 -0.01(-0.02%)
May 10, 2016 62.36 62.36 62.36 62.36 189 +0.68(+1.10%)
May 09, 2016 61.51 61.68 61.51 61.68 707 +0.07(+0.12%)
May 06, 2016 61.27 61.61 61.27 61.61 428 +0.45(+0.74%)
May 05, 2016 61.82 61.82 61.16 61.16 418 -0.23(-0.38%)
May 04, 2016 61.21 61.39 61.21 61.39 807 +0.13(+0.21%)
May 03, 2016 61.27 61.27 61.27 61.27 208 -0.64(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.