VanEck China Growth Leaders ETF (GLCN) Historical Stock Data

21.87 ↑0.79 (3.74%)

As of August 18, 2023, 12:49pm EST.

Historical Data

In the past 30 trading days, GLCN is down -0.04% a day on average. There have been 16 days where VanEck China Growth Leaders ETF closed green and 14 days where GLCN closed red.

Date	Open	Close	Change	Low	High	Volume
2023-09-20	21.08	21.08	↑$0.00 (0.01%)	21.08	21.17	1.26K
2023-09-19	21.14	21.17	↑$0.03 (0.13%)	21.14	21.17	585
2023-09-18	21.18	21.36	↑$0.18 (0.85%)	21.18	21.36	3.94K
2023-09-15	21.12	21.18	↑$0.06 (0.28%)	21.12	21.18	2.07K
2023-09-14	21.30	21.33	↑$0.03 (0.14%)	21.30	21.33	2.42K
2023-09-13	21.25	21.31	↑$0.06 (0.28%)	21.25	21.37	1.34K
2023-09-12	21.34	21.38	↑$0.04 (0.20%)	21.34	21.38	0.91K
2023-09-11	21.40	21.42	↑$0.02 (0.09%)	21.39	21.42	1.22K
2023-09-08	21.95	21.75	↓$0.20 (-0.90%)	21.75	21.95	1.22K
2023-09-07	21.83	21.79	↓$0.04 (-0.18%)	21.79	21.83	0.99K
2023-09-06	22.35	22.34	↓$0.01 (-0.04%)	22.34	22.35	431
2023-09-05	22.44	22.44	↑$0.00 (0.00%)	22.44	22.44	10
2023-09-01	22.36	22.33	↓$0.03 (-0.11%)	22.33	22.36	350
2023-08-31	22.05	22.00	↓$0.05 (-0.23%)	22.00	22.05	1.14K
2023-08-30	22.21	22.17	↓$0.04 (-0.19%)	22.17	22.21	288
2023-08-29	22.05	22.19	↑$0.15 (0.66%)	22.05	22.19	620
2023-08-28	21.68	21.77	↑$0.09 (0.42%)	21.68	21.77	563
2023-08-25	21.45	21.50	↑$0.05 (0.21%)	21.45	21.50	144
2023-08-24	21.68	21.68	↑$0.00 (0.00%)	21.68	21.68	21
2023-08-23	21.35	21.52	↑$0.17 (0.80%)	21.35	21.52	572
2023-08-22	21.61	21.57	↓$0.04 (-0.17%)	21.57	21.61	254
2023-08-21	21.73	21.81	↑$0.08 (0.35%)	21.73	21.81	592
2023-08-18	21.90	21.86	↓$0.04 (-0.16%)	21.76	21.90	814
2023-08-17	22.27	22.20	↓$0.07 (-0.31%)	22.20	22.27	783
2023-08-16	22.02	21.86	↓$0.16 (-0.73%)	21.83	22.02	3.50K
2023-08-15	22.39	22.19	↓$0.20 (-0.90%)	22.19	22.39	417
2023-08-14	22.75	22.75	↑$0.00 (0.00%)	22.75	22.75	762
2023-08-11	22.84	22.67	↓$0.17 (-0.74%)	22.65	22.84	5.26K
2023-08-10	23.54	23.32	↓$0.22 (-0.95%)	23.32	23.54	211
2023-08-09	23.21	23.21	↓$0.00 (-0.01%)	23.08	23.24	0.99K