VanEck Environmental Services ETF (EVX) Historical Stock Data

146.02 ↓0.56 (-0.38%)
As of Market Close on February 6th, 2023.

Historical Data

In the past 30 trading days, EVX is up 0.23% a day on average. There have been 19 days where VanEck Environmental Services ETF closed green and 11 days where EVX closed red.

DateOpenCloseChangeLowHighVolume
2023-02-06146.02146.02↑$0.00 (0.00%)146.02146.02296
2023-02-03146.58146.58↑$0.00 (0.00%)146.58146.58493
2023-02-02147.67147.67↑$0.00 (0.00%)146.79147.67681
2023-02-01145.58146.92↑$1.34 (0.92%)145.58147.601.07K
2023-01-31144.00145.94↑$1.94 (1.34%)143.99145.940.97K
2023-01-30145.24143.74↓$1.50 (-1.03%)143.00145.2411.60K
2023-01-27144.14144.43↑$0.29 (0.20%)144.14144.43633
2023-01-26144.42143.85↓$0.56 (-0.39%)143.26145.37639
2023-01-25143.58144.59↑$1.01 (0.70%)143.58144.864.84K
2023-01-24144.20144.98↑$0.78 (0.54%)144.20145.292.12K
2023-01-23145.31145.90↑$0.59 (0.41%)145.31146.412.71K
2023-01-20140.02143.70↑$3.68 (2.63%)140.02143.70415
2023-01-19140.35140.29↓$0.06 (-0.04%)140.05140.611.04K
2023-01-18142.67141.49↓$1.18 (-0.82%)141.49142.671.47K
2023-01-17144.11144.20↑$0.09 (0.06%)144.11144.20697
2023-01-13141.77143.16↑$1.39 (0.98%)141.77143.160.91K
2023-01-12141.44141.75↑$0.31 (0.22%)141.44141.751.78K
2023-01-11141.44142.45↑$1.01 (0.71%)135.00142.4613.51K
2023-01-10137.67140.32↑$2.65 (1.93%)137.37140.32826
2023-01-09139.84138.71↓$1.13 (-0.80%)138.71139.842.18K
2023-01-06137.71138.56↑$0.84 (0.61%)137.71139.849.82K
2023-01-05134.96134.32↓$0.64 (-0.47%)134.32134.965.56K
2023-01-04136.51136.70↑$0.19 (0.14%)136.38137.475.11K
2023-01-03136.34135.57↓$0.78 (-0.57%)135.00136.343.10K
2022-12-30135.48136.20↑$0.72 (0.53%)135.44136.22873
2022-12-29135.63137.12↑$1.49 (1.10%)135.63137.122.95K
2022-12-28135.81134.38↓$1.43 (-1.05%)134.38135.931.44K
2022-12-27137.32136.69↓$0.63 (-0.46%)136.69137.32714
2022-12-23136.68136.36↓$0.32 (-0.24%)135.72136.681.14K
2022-12-22135.39135.00↓$0.38 (-0.28%)134.27135.391.94K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

mezzymez2

$EVX R-E-L-A-X Green is coming

0 Like Report
wsb_pro

$EVX Reinvest your dividends

0 Like Report
substancetag

$EVX one of the poorest performed stocks for a big name.

0 Like Report