VanEck Environmental Services ETF (EVX) Historical Stock Data
164.83 ↓0.05 (-0.03%)
As of May 6, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, EVX is up 0.07% a day on average. There have been 18 days where VanEck Environmental Services ETF closed green and 12 days where EVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 162.69 | 164.88 | ↑$2.19 (1.35%) | 162.69 | 164.88 | 1.30K |
| 2024-05-03 | 162.31 | 162.77 | ↑$0.45 (0.28%) | 162.31 | 162.77 | 455 |
| 2024-05-02 | 162.24 | 162.24 | ↑$0.00 (0.00%) | 162.24 | 162.24 | 420 |
| 2024-05-01 | 160.24 | 160.63 | ↑$0.39 (0.24%) | 160.24 | 160.63 | 542 |
| 2024-04-30 | 161.28 | 160.99 | ↓$0.29 (-0.18%) | 160.99 | 162.27 | 842 |
| 2024-04-29 | 161.05 | 163.01 | ↑$1.96 (1.22%) | 161.05 | 163.32 | 684 |
| 2024-04-26 | 162.60 | 162.37 | ↓$0.23 (-0.14%) | 162.37 | 162.89 | 754 |
| 2024-04-25 | 161.38 | 163.07 | ↑$1.69 (1.05%) | 161.34 | 163.21 | 12.79K |
| 2024-04-24 | 161.50 | 163.02 | ↑$1.52 (0.94%) | 161.16 | 163.19 | 14.21K |
| 2024-04-23 | 162.14 | 162.83 | ↑$0.69 (0.43%) | 162.14 | 163.26 | 9.34K |
| 2024-04-22 | 161.46 | 161.67 | ↑$0.22 (0.13%) | 161.46 | 161.95 | 1.42K |
| 2024-04-19 | 160.54 | 160.76 | ↑$0.22 (0.14%) | 160.13 | 160.76 | 626 |
| 2024-04-18 | 160.50 | 159.76 | ↓$0.74 (-0.46%) | 159.76 | 160.50 | 816 |
| 2024-04-17 | 159.99 | 159.99 | ↑$0.00 (0.00%) | 159.99 | 159.99 | 347 |
| 2024-04-16 | 161.19 | 161.19 | ↑$0.00 (0.00%) | 161.19 | 161.19 | 509 |
| 2024-04-15 | 162.51 | 161.67 | ↓$0.84 (-0.51%) | 161.67 | 162.51 | 861 |
| 2024-04-12 | 164.10 | 162.31 | ↓$1.79 (-1.09%) | 161.94 | 164.10 | 2.03K |
| 2024-04-11 | 164.05 | 164.15 | ↑$0.10 (0.06%) | 163.63 | 164.17 | 2.20K |
| 2024-04-10 | 165.09 | 165.01 | ↓$0.08 (-0.05%) | 164.07 | 165.09 | 1.80K |
| 2024-04-09 | 165.89 | 166.60 | ↑$0.71 (0.43%) | 165.51 | 166.60 | 0.90K |
| 2024-04-08 | 166.17 | 166.15 | ↓$0.02 (-0.01%) | 165.97 | 166.17 | 711 |
| 2024-04-05 | 165.10 | 165.33 | ↑$0.23 (0.14%) | 165.10 | 165.33 | 2.15K |
| 2024-04-04 | 166.54 | 164.40 | ↓$2.14 (-1.28%) | 164.36 | 166.54 | 816 |
| 2024-04-03 | 165.07 | 165.40 | ↑$0.33 (0.20%) | 165.07 | 165.80 | 2.65K |
| 2024-04-02 | 165.19 | 164.91 | ↓$0.27 (-0.16%) | 164.91 | 165.19 | 1.03K |
| 2024-04-01 | 166.90 | 166.41 | ↓$0.49 (-0.29%) | 165.91 | 166.90 | 1.66K |
| 2024-03-28 | 167.92 | 167.54 | ↓$0.38 (-0.23%) | 167.54 | 168.06 | 1.20K |
| 2024-03-27 | 166.91 | 167.33 | ↑$0.42 (0.25%) | 166.13 | 167.33 | 1.24K |
| 2024-03-26 | 165.78 | 165.04 | ↓$0.74 (-0.45%) | 164.88 | 165.78 | 2.45K |
| 2024-03-25 | 165.22 | 165.22 | ↑$0.00 (0.00%) | 165.22 | 165.22 | 421 |
Create an account or log in to view more rows.
$EVX buy SHARES
$EVX over a thousand shares in now
$EVX called it
$EVX this is my only green stonk!
I really like this stonk.
$EVX Who else bought the dip on Friday?
$EVX The best investment you can make is an investment in yourself or another person
$EVX yeeeeeee haw
$EVX I still don’t wanna buy it
$EVX don’t be boring today beast
$EVX to the moon