Historical Data for VanEck Vectors Environmental Services (EVX)

$ 75.6152   -1.1959 (-1.56%) Volume: 976 8:00 PM EDT 27-Mar-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
03/27/20 76.42 76.4221 75.6152 75.6152 976 -1.1959 -1.56% 75.6152 74.54k 37
03/26/20 76.3109 78.06 74.16 76.8111 3.43k 3.4789 4.74% 76.8111 266.05k 33
03/25/20 71.00 73.99 71.00 73.3322 1.76k 3.3522 4.79% 73.3322 127.98k 42
03/24/20 65.43 70.00 65.43 69.98 2.62k 3.5993 5.42% 69.98 179.87k 58
03/23/20 70.90 70.90 64.01 66.3807 2.13k -4.6048 -6.49% 66.3807 139.99k 65
03/20/20 78.30 78.30 70.9855 70.9855 1.99k -3.2752 -4.41% 70.9855 151.98k 43
03/19/20 71.84 75.2408 71.84 74.2607 1.64k 0.9572 1.31% 74.2607 120.54k 46
03/18/20 78.0239 78.0239 71.86 73.3035 5.68k -7.583 -9.37% 73.3035 415.79k 87
03/17/20 74.46 80.8865 73.12 80.8865 2.94k 4.8012 6.31% 80.8865 219.22k 46
03/16/20 76.5001 76.7519 74.38 76.0853 21.81k -5.5319 -6.78% 76.0853 1.66m 61
03/13/20 80.5641 82.00 80.5641 81.6172 5.09k 1.4164 1.77% 81.6172 415.79k 75
03/12/20 77.5801 82.22 70.00 80.2008 8.33k -9.8191 -10.91% 80.2008 636.6k 88
03/11/20 91.75 92.26 89.45 90.0199 2.2k -3.8442 -4.10% 90.0199 200.13k 54
03/10/20 91.5514 93.8641 91.547 93.8641 704 1.394 1.51% 93.8641 64.75k 37
03/09/20 96.80 96.80 92.4701 92.4701 2.84k -7.6806 -7.67% 92.4701 268.09k 62
03/06/20 99.25 100.1507 99.25 100.1507 1.59k -0.7463 -0.74% 100.1507 158.02k 31
03/05/20 103.0291 103.0291 100.897 100.897 1.44k -3.7573 -3.59% 100.897 146.51k 37
03/04/20 102.1859 104.6543 102.1859 104.6543 1.66k 4.0736 4.05% 104.6543 170.26k 26
03/03/20 103.208 103.208 100.5807 100.5807 1.37k -2.6333 -2.55% 100.5807 140.73k 34
03/02/20 99.50 103.214 99.2632 103.214 3.51k 3.5586 3.57% 103.214 353.81k 66