Historical Data for VanEck Vectors Environmental Services (EVX)

$ 98.1756   1.0964 (+1.13%) Volume: 223 1:51 PM EDT Jul 30, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
08/03/20 98.1756 98.1756 98.1756 98.1756 223 1.0964 1.13% 98.1756 N/A 21
07/31/20 97.0792 97.0792 97.0792 97.0792 165 -0.5202 -0.53% 97.0792 N/A 19
07/30/20 97.45 97.80 96.7602 97.5994 1.69k -0.2308 -0.24% 97.5994 163.87k 33
07/29/20 97.8767 97.8767 97.8302 97.8302 508 1.6805 1.75% 97.8302 49.72k 31
07/28/20 95.82 96.1497 95.82 96.1497 320 -0.4496 -0.47% 96.1497 30.66k 22
07/27/20 97.59 97.59 96.5993 96.5993 1.15k 0.631 0.66% 96.5993 111.71k 22
07/24/20 97.48 97.56 95.9683 95.9683 1.45k -1.1206 -1.15% 95.9683 140.78k 34
07/23/20 98.0125 98.0125 97.0889 97.0889 469 0.2775 0.29% 97.0889 45.97k 24
07/22/20 96.5471 96.8114 96.5471 96.8114 1.2k 0.855 0.89% 96.8114 115.66k 26
07/21/20 95.87 95.9564 95.87 95.9564 487 0.8359 0.88% 95.9564 46.69k 26
07/20/20 97.89 97.89 95.1205 95.1205 1.26k -1.4303 -1.48% 95.1205 121.9k 32
07/17/20 96.5508 96.5508 96.5508 96.5508 294 1.188 1.25% 96.5508 N/A 20
07/16/20 95.48 95.48 95.3628 95.3628 443 0.1088 0.11% 95.3628 42.3k 19
07/15/20 94.3985 95.254 94.3985 95.254 413 2.8913 3.13% 95.254 38.99k 20
07/14/20 92.3627 92.3627 92.3627 92.3627 240 1.7351 1.91% 92.3627 N/A 15
07/13/20 91.96 91.96 90.6276 90.6276 2.21k -0.0696 -0.08% 90.6276 202.4k 48
07/10/20 90.40 90.6972 90.40 90.6972 570 1.6408 1.84% 90.6972 51.53k 36
07/09/20 88.3383 89.0564 88.3383 89.0564 503 -0.8254 -0.92% 89.0564 44.43k 35
07/08/20 90.50 90.50 89.8818 89.8818 611 -0.8371 -0.92% 89.8818 55.3k 34
07/07/20 91.15 91.74 90.7189 90.7189 1.16k -1.6015 -1.73% 90.7189 105.46k 34
07/06/20 93.13 93.13 91.92 92.3204 3.16k 0.668 0.73% 92.3204 291.43k 49