VanEck Environmental Svcs ETF (EVX)
187.61
+3.54
(+1.92%)
USD |
NYSEARCA |
Nov 21, 16:00
187.83
+0.22
(+0.12%)
After-Hours: 20:00
EVX Price: 187.61 for Nov. 21, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 21, 2024 | 188.30 | 188.30 | 186.07 | 187.61 | 1763.00 |
| Nov 20, 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 0.000 |
| Nov 19, 2024 | 181.68 | 184.07 | 181.68 | 184.07 | 2779.00 |
| Nov 18, 2024 | 184.25 | 184.31 | 183.30 | 183.36 | 2222.00 |
| Nov 15, 2024 | 184.13 | 184.58 | 183.25 | 183.52 | 1512.00 |
| Nov 14, 2024 | 189.14 | 189.58 | 184.64 | 184.64 | 1867.00 |
| Nov 13, 2024 | 190.94 | 190.94 | 189.69 | 189.69 | 583.00 |
| Nov 12, 2024 | 192.19 | 192.19 | 190.36 | 190.56 | 1710.00 |
| Nov 11, 2024 | 188.92 | 188.92 | 188.92 | 188.92 | 0.000 |
| Nov 08, 2024 | 188.92 | 188.92 | 188.92 | 188.92 | 481.00 |
| Nov 07, 2024 | 188.64 | 189.14 | 188.57 | 188.57 | 2092.00 |
| Nov 06, 2024 | 188.12 | 188.62 | 188.12 | 188.62 | 1916.00 |
| Nov 05, 2024 | 182.83 | 184.59 | 182.83 | 184.59 | 518.00 |
| Nov 04, 2024 | 182.62 | 182.62 | 181.40 | 181.54 | 742.00 |
| Nov 01, 2024 | 182.52 | 182.52 | 181.23 | 181.23 | 407.00 |
| Oct 31, 2024 | 183.96 | 183.96 | 181.27 | 181.27 | 1333.00 |
| Oct 30, 2024 | 184.50 | 184.50 | 184.14 | 184.14 | 955.00 |
| Oct 29, 2024 | 183.29 | 185.72 | 183.29 | 185.72 | 936.00 |
| Oct 28, 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 467.00 |
| Oct 25, 2024 | 184.63 | 184.63 | 182.92 | 182.92 | 479.00 |
| Oct 24, 2024 | 182.65 | 184.56 | 182.65 | 184.56 | 581.00 |
| Oct 23, 2024 | 183.34 | 183.34 | 183.03 | 183.27 | 792.00 |
| Oct 22, 2024 | 183.34 | 184.18 | 183.34 | 183.88 | 2360.00 |
| Oct 21, 2024 | 185.47 | 185.48 | 184.22 | 184.96 | 1213.00 |
| Oct 18, 2024 | 184.48 | 185.38 | 184.48 | 185.38 | 1086.00 |
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
190.56
Maximum
Nov 12 2024
137.91
Average
142.62
Median