VanEck Environmental Services ETF (EVX) Historical Stock Data
174.93 ↑1.37 (0.79%)
As of July 26, 2024, 9:31am EST.
Historical Data
In the past 30 trading days, EVX is down -0.04% a day on average. There have been 15 days where VanEck Environmental Services ETF closed green and 15 days where EVX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 175.31 | 174.93 | ↓$0.38 (-0.22%) | 174.93 | 175.31 | 1.76K |
| 2024-07-25 | 173.56 | 173.56 | ↑$0.00 (0.00%) | 173.56 | 173.56 | 891 |
| 2024-07-24 | 176.01 | 175.42 | ↓$0.59 (-0.33%) | 175.42 | 176.01 | 661 |
| 2024-07-23 | 177.39 | 176.66 | ↓$0.73 (-0.41%) | 176.66 | 177.40 | 1.50K |
| 2024-07-22 | 174.78 | 176.24 | ↑$1.46 (0.84%) | 174.74 | 176.24 | 815 |
| 2024-07-19 | 175.20 | 173.93 | ↓$1.26 (-0.72%) | 173.93 | 175.20 | 496 |
| 2024-07-18 | 178.23 | 175.45 | ↓$2.78 (-1.56%) | 175.45 | 178.23 | 1.03K |
| 2024-07-17 | 177.17 | 176.86 | ↓$0.31 (-0.18%) | 176.86 | 177.24 | 2.31K |
| 2024-07-16 | 176.00 | 176.95 | ↑$0.94 (0.54%) | 176.00 | 176.95 | 575 |
| 2024-07-15 | 173.15 | 173.15 | ↑$0.00 (0.00%) | 173.15 | 173.15 | 794 |
| 2024-07-12 | 172.20 | 172.20 | ↑$0.00 (0.00%) | 172.20 | 172.20 | 261 |
| 2024-07-11 | 171.47 | 171.23 | ↓$0.24 (-0.14%) | 171.23 | 171.47 | 724 |
| 2024-07-10 | 167.31 | 168.35 | ↑$1.04 (0.62%) | 167.31 | 168.35 | 381 |
| 2024-07-09 | 167.83 | 167.16 | ↓$0.67 (-0.40%) | 167.16 | 167.86 | 1.52K |
| 2024-07-08 | 167.93 | 168.27 | ↑$0.34 (0.20%) | 167.93 | 168.51 | 0.92K |
| 2024-07-05 | 167.94 | 167.94 | ↑$0.00 (0.00%) | 167.94 | 167.94 | 1.27K |
| 2024-07-03 | 167.67 | 168.58 | ↑$0.91 (0.54%) | 167.67 | 168.58 | 1.29K |
| 2024-07-02 | 167.34 | 167.59 | ↑$0.25 (0.15%) | 166.00 | 167.59 | 36.05K |
| 2024-07-01 | 170.31 | 167.88 | ↓$2.43 (-1.43%) | 167.88 | 170.57 | 1.48K |
| 2024-06-28 | 170.84 | 170.55 | ↓$0.29 (-0.17%) | 170.37 | 171.38 | 2K |
| 2024-06-27 | 170.00 | 170.61 | ↑$0.61 (0.36%) | 170.00 | 170.61 | 427 |
| 2024-06-26 | 169.71 | 170.00 | ↑$0.29 (0.17%) | 169.71 | 170.00 | 0.99K |
| 2024-06-25 | 170.53 | 170.10 | ↓$0.43 (-0.25%) | 170.10 | 170.60 | 2.98K |
| 2024-06-24 | 169.60 | 171.31 | ↑$1.71 (1.01%) | 169.60 | 171.87 | 5.08K |
| 2024-06-21 | 169.89 | 169.61 | ↓$0.28 (-0.17%) | 168.80 | 169.94 | 1.48K |
| 2024-06-20 | 169.86 | 169.43 | ↓$0.44 (-0.26%) | 169.07 | 169.86 | 3.29K |
| 2024-06-18 | 169.77 | 169.37 | ↓$0.40 (-0.23%) | 169.37 | 169.77 | 1.03K |
| 2024-06-17 | 167.23 | 168.86 | ↑$1.63 (0.97%) | 167.23 | 169.38 | 1.94K |
| 2024-06-14 | 166.63 | 167.17 | ↑$0.54 (0.32%) | 166.61 | 167.17 | 1.33K |
| 2024-06-13 | 168.97 | 168.17 | ↓$0.80 (-0.47%) | 168.17 | 168.97 | 834 |
Create an account or log in to view more rows.
$EVX Beautiful!! 😀
$EVX yeeeeeee haw
$EVX doesn’t look good for Monday.
$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