Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Vaneck Environmental Services ETF (NY: EVX )

176.10 -2.24 (-1.26%)

Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 17, 2024	180.88	180.88	178.17	178.34	1,214	-1.61(-0.90%)
Sep 16, 2024	180.38	180.38	179.51	179.95	1,231	+0.77(+0.43%)
Sep 13, 2024	178.18	179.64	177.99	179.18	6,388	+2.79(+1.58%)
Sep 12, 2024	175.40	176.39	173.74	176.39	5,591	+2.08(+1.20%)
Sep 11, 2024	171.49	174.31	171.49	174.31	1,076	+2.54(+1.48%)
Sep 10, 2024	172.49	172.49	171.44	171.77	2,914	+0.29(+0.17%)
Sep 09, 2024	171.93	171.93	171.47	171.47	4,924	+1.13(+0.66%)
Sep 06, 2024	170.34	170.34	170.34	170.34	289	-3.76(-2.16%)
Sep 05, 2024	174.72	174.72	174.11	174.11	743	-1.70(-0.97%)
Sep 04, 2024	175.95	175.95	175.80	175.80	1,069	+1.42(+0.81%)
Sep 03, 2024	174.38	174.38	174.38	174.38	388	-5.89(-3.27%)
Aug 30, 2024	180.28	180.28	180.28	180.28	162	+1.93(+1.08%)
Aug 29, 2024	179.10	179.10	178.35	178.35	528	+0.44(+0.25%)
Aug 28, 2024	177.91	177.91	177.91	177.91	280	-0.91(-0.51%)
Aug 27, 2024	178.81	178.81	178.81	178.81	266	-0.15(-0.08%)
Aug 26, 2024	179.46	179.47	178.96	178.96	679	+0.09(+0.05%)
Aug 23, 2024	177.15	178.87	177.14	178.87	1,123	+2.46(+1.40%)
Aug 22, 2024	177.14	177.14	176.41	176.41	923	-0.78(-0.44%)
Aug 21, 2024	175.91	177.19	175.91	177.19	559	+1.92(+1.09%)
Aug 20, 2024	175.51	175.65	175.27	175.27	977	-0.35(-0.20%)
Aug 19, 2024	175.77	175.77	175.62	175.62	826	+0.96(+0.55%)
Aug 16, 2024	175.14	175.14	174.61	174.66	806	-0.67(-0.38%)
Aug 15, 2024	175.46	175.46	175.33	175.33	469	+1.31(+0.75%)
Aug 14, 2024	173.89	174.01	173.44	174.01	1,694	+0.99(+0.57%)
Aug 13, 2024	171.80	173.02	171.80	173.02	1,348	+2.52(+1.48%)
Aug 12, 2024	171.52	171.52	170.50	170.50	642	-1.05(-0.61%)
Aug 09, 2024	172.60	172.60	171.55	171.55	730	-0.72(-0.42%)
Aug 08, 2024	172.47	173.29	172.26	172.26	2,262	+1.70(+1.00%)
Aug 07, 2024	172.60	173.10	170.56	170.56	785	-0.21(-0.12%)
Aug 06, 2024	169.95	173.00	169.95	170.77	1,053	+1.17(+0.69%)
Aug 05, 2024	168.62	170.51	167.42	169.60	2,289	-5.37(-3.07%)
Aug 02, 2024	174.69	174.97	174.00	174.97	793	-2.50(-1.41%)
Aug 01, 2024	177.42	177.47	176.00	177.47	5,639	+1.15(+0.65%)
Jul 31, 2024	175.55	176.50	175.55	176.33	1,576	+1.78(+1.02%)
Jul 30, 2024	174.87	174.87	174.04	174.54	1,216	-0.81(-0.46%)
Jul 29, 2024	174.88	175.35	174.88	175.35	700	+0.43(+0.24%)
Jul 26, 2024	175.31	175.31	174.93	174.93	1,758	+1.37(+0.79%)
Jul 25, 2024	173.56	173.56	173.56	173.56	891	-1.87(-1.06%)
Jul 24, 2024	176.01	176.01	175.42	175.42	661	-1.24(-0.70%)
Jul 23, 2024	177.39	177.40	176.66	176.66	1,497	+0.42(+0.24%)
Jul 22, 2024	174.78	176.24	174.74	176.24	815	+2.31(+1.33%)
Jul 19, 2024	175.19	175.19	173.93	173.93	496	-1.51(-0.86%)
Jul 18, 2024	178.23	178.23	175.45	175.45	1,032	-1.41(-0.80%)
Jul 17, 2024	177.17	177.24	176.85	176.85	2,312	-0.09(-0.05%)
Jul 16, 2024	176.00	176.94	176.00	176.94	575	+3.80(+2.19%)
Jul 15, 2024	173.15	173.15	173.15	173.15	794	+0.95(+0.55%)
Jul 12, 2024	172.20	172.20	172.20	172.20	261	+0.97(+0.57%)
Jul 11, 2024	171.47	171.47	171.23	171.23	724	+2.89(+1.71%)
Jul 10, 2024	167.31	168.35	167.31	168.35	456	+1.19(+0.71%)
Jul 09, 2024	167.83	167.86	167.14	167.16	1,521	-1.11(-0.66%)
Jul 08, 2024	167.93	168.51	167.93	168.27	922	+0.33(+0.20%)
Jul 05, 2024	167.94	167.94	167.94	167.94	1,265	-0.64(-0.38%)
Jul 03, 2024	167.67	168.58	167.67	168.58	1,290	+0.99(+0.59%)
Jul 02, 2024	167.34	167.59	166.00	167.59	36,052	-0.29(-0.17%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Vaneck Environmental Services ETF (NY: EVX )

Historical Prices