VanEck Environmental Services ETF (EVX) Historical Stock Data

168.86 ↑1.69 (1.01%)
As of June 17, 2024, 2:43pm EST.

Historical Data

In the past 30 trading days, EVX is up 0.03% a day on average. There have been 17 days where VanEck Environmental Services ETF closed green and 13 days where EVX closed red.

DateOpenCloseChangeLowHighVolume
2024-06-17167.23168.86↑$1.63 (0.97%)167.23169.381.94K
2024-06-14166.63167.17↑$0.54 (0.32%)166.61167.171.33K
2024-06-13168.97168.17↓$0.80 (-0.47%)168.17168.97834
2024-06-12169.16168.95↓$0.21 (-0.12%)168.65169.771.19K
2024-06-11166.67167.38↑$0.71 (0.43%)166.06167.382.61K
2024-06-10166.67167.52↑$0.85 (0.51%)166.48167.52703
2024-06-07167.03166.76↓$0.27 (-0.16%)166.41167.031.95K
2024-06-06170.00168.14↓$1.86 (-1.09%)168.14170.002.48K
2024-06-05167.82168.65↑$0.83 (0.50%)166.95168.8620.46K
2024-06-04166.50166.79↑$0.29 (0.17%)166.10167.009.78K
2024-06-03166.64166.11↓$0.53 (-0.32%)165.98166.64524
2024-05-31165.82165.82↑$0.00 (0.00%)165.82165.82265
2024-05-30163.31163.31↑$0.00 (0.00%)163.31163.31436
2024-05-29163.94162.60↓$1.34 (-0.82%)162.58163.942.96K
2024-05-28166.24165.02↓$1.22 (-0.73%)165.02166.24778
2024-05-24166.47167.12↑$0.65 (0.39%)166.47167.12588
2024-05-23165.26164.94↓$0.32 (-0.20%)164.94165.57732
2024-05-22166.64166.64↓$0.00 (0.00%)166.64166.64235
2024-05-21167.57167.28↓$0.29 (-0.17%)166.08167.57450
2024-05-20166.13167.29↑$1.16 (0.70%)166.13167.29496
2024-05-17167.67167.67↑$0.00 (0.00%)167.67167.67357
2024-05-16167.50167.62↑$0.13 (0.08%)167.50167.621.82K
2024-05-15167.34167.23↓$0.11 (-0.07%)166.89167.341.48K
2024-05-14166.63167.08↑$0.45 (0.27%)166.57167.083.04K
2024-05-13168.34166.71↓$1.63 (-0.97%)166.71168.342.08K
2024-05-10167.56167.64↑$0.08 (0.05%)167.56167.64744
2024-05-09165.86166.64↑$0.78 (0.47%)165.86166.64755
2024-05-08166.04165.48↓$0.56 (-0.33%)165.40166.043.50K
2024-05-07165.68166.16↑$0.48 (0.29%)165.68166.16486
2024-05-06162.69164.88↑$2.19 (1.35%)162.69164.881.30K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$EVX this is my only green stonk!

I really like this stonk.

0 Like Report
rikishiiiii

$EVX Who else bought the dip on Friday?

0 Like Report
corner_fight4r

$EVX The best investment you can make is an investment in yourself or another person

0 Like Report