FinData: Historical Data for AMEX, EINC - Vaneck Vectors Energy Income ETF

Tuesday, 07 May 2024

Vaneck Vectors Energy Income ETF

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	58.56	58.63	58.50	58.52	1,400
13/10/22	58.13	60.16	58.13	60.04	4,900
12/10/22	56.97	58.22	56.97	58.22	600
11/10/22	57.25	58.19	57.12	58.13	2,200
10/10/22	59.25	59.25	57.70	57.70	1,700
07/10/22	58.94	59.57	58.94	59.00	500
06/10/22	60.38	60.38	59.14	59.36	2,200
05/10/22	59.34	60.70	59.34	60.42	4,900
04/10/22	59.96	60.47	59.75	60.47	3,200
03/10/22	58.86	58.86	58.26	58.63	2,300
30/09/22	56.52	57.33	56.48	56.79	1,000
29/09/22	56.73	57.13	56.33	57.13	2,000
28/09/22	56.63	57.86	56.43	57.86	4,800
26/09/22	56.34	56.69	55.05	55.25	6,600
23/09/22	58.00	58.00	56.43	56.72	5,100
22/09/22	61.21	61.21	60.91	60.91	800
21/09/22	62.92	63.02	61.76	61.76	3,700
20/09/22	62.57	62.61	62.06	62.61	900
19/09/22	61.03	63.13	61.03	63.13	15,900
16/09/22	63.05	63.05	62.08	62.67	1,600
15/09/22	64.39	64.72	64.25	64.25	600
14/09/22	64.47	65.26	64.47	65.00	1,000
13/09/22	64.33	64.33	63.42	63.42	900
12/09/22	64.54	64.71	64.54	64.71	1,000
09/09/22	63.47	63.82	63.47	63.73	1,100
08/09/22	62.21	62.49	61.75	62.49	900
07/09/22	61.55	62.37	61.35	62.36	6,600
06/09/22	62.69	62.69	62.13	62.13	400
02/09/22	63.72	63.72	63.12	63.20	1,100
01/09/22	62.36	62.42	62.27	62.42	800
31/08/22	61.95	64.17	61.95	63.54	9,200
30/08/22	64.51	64.51	63.65	64.02	10,000
29/08/22	65.90	65.94	64.18	65.85	7,900
26/08/22	65.61	65.61	65.61	65.61	100
25/08/22	66.39	66.65	66.39	66.65	700
24/08/22	65.71	66.42	65.71	66.42	800
23/08/22	65.82	65.84	65.65	65.84	1,300
22/08/22	64.71	64.71	64.32	64.52	800
19/08/22	64.80	64.95	64.75	64.83	2,400
18/08/22	64.94	65.44	64.94	65.44	1,500
17/08/22	63.90	64.11	63.74	63.90	3,100
16/08/22	63.80	64.50	63.72	64.50	2,500
15/08/22	62.48	63.81	61.57	63.67	5,100

Global Indices

No news available...

Currencies