VanEck Environmental Svcs ETF (EVX)
164.88
+2.11
(+1.30%)
USD |
NYSEARCA |
May 06, 16:00
EVX Price: 164.88 for May 6, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 162.69 | 164.88 | 162.69 | 164.88 | 1299.00 |
May 03, 2024 | 162.31 | 162.77 | 162.31 | 162.77 | 455.00 |
May 02, 2024 | 162.24 | 162.24 | 162.24 | 162.24 | 420.00 |
May 01, 2024 | 160.24 | 160.63 | 160.24 | 160.63 | 542.00 |
Apr 30, 2024 | 161.28 | 162.64 | 160.99 | 160.99 | 842.00 |
Apr 29, 2024 | 161.05 | 163.32 | 161.05 | 163.01 | 684.00 |
Apr 26, 2024 | 162.60 | 162.89 | 162.37 | 162.37 | 754.00 |
Apr 25, 2024 | 161.38 | 163.21 | 161.04 | 163.07 | 12788.00 |
Apr 24, 2024 | 161.50 | 163.19 | 161.16 | 163.02 | 14212.00 |
Apr 23, 2024 | 162.14 | 163.26 | 162.14 | 162.83 | 9337.00 |
Apr 22, 2024 | 161.46 | 161.95 | 161.46 | 161.67 | 1415.00 |
Apr 19, 2024 | 160.54 | 160.76 | 160.13 | 160.76 | 626.00 |
Apr 18, 2024 | 160.50 | 160.50 | 159.76 | 159.76 | 816.00 |
Apr 17, 2024 | 159.99 | 159.99 | 159.99 | 159.99 | 347.00 |
Apr 16, 2024 | 161.19 | 161.19 | 161.19 | 161.19 | 509.00 |
Apr 15, 2024 | 162.51 | 162.51 | 161.67 | 161.67 | 861.00 |
Apr 12, 2024 | 164.10 | 164.10 | 161.94 | 162.31 | 2032.00 |
Apr 11, 2024 | 164.05 | 164.17 | 163.63 | 164.15 | 2200.00 |
Apr 10, 2024 | 165.09 | 165.09 | 164.07 | 165.01 | 1795.00 |
Apr 09, 2024 | 165.89 | 166.60 | 165.51 | 166.60 | 901.00 |
Apr 08, 2024 | 166.17 | 166.17 | 165.97 | 166.15 | 711.00 |
Apr 05, 2024 | 165.10 | 165.33 | 165.10 | 165.33 | 2144.00 |
Apr 04, 2024 | 166.54 | 166.54 | 164.35 | 164.40 | 831.00 |
Apr 03, 2024 | 165.07 | 165.80 | 165.07 | 165.40 | 2648.00 |
Apr 02, 2024 | 165.18 | 165.18 | 164.86 | 164.91 | 1025.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
66.38
Minimum
Mar 23 2020
167.54
Maximum
Mar 28 2024
129.80
Average
138.77
Median