Breaking News Bar

Business News and Information

Vaneck Natural Resources ETF (NY: HAP )

45.86 USD +0.73 (+1.62%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 30.22 30.58 30.15 30.54 57,974 +0.36(+1.19%)
Jun 29, 2016 29.95 30.27 29.95 30.18 32,301 +0.58(+1.96%)
Jun 28, 2016 29.58 29.60 29.50 29.60 10,338 +0.57(+1.96%)
Jun 27, 2016 29.43 29.49 28.83 29.03 104,846 -0.59(-1.99%)
Jun 24, 2016 29.74 30.12 29.60 29.62 94,531 -1.57(-5.03%)
Jun 23, 2016 30.90 31.19 30.90 31.19 5,304 +0.65(+2.13%)
Jun 22, 2016 30.65 30.69 30.50 30.54 3,230 -0.02(-0.07%)
Jun 21, 2016 30.63 30.63 30.50 30.56 9,362 -0.02(-0.07%)
Jun 20, 2016 30.71 30.77 30.58 30.58 40,201 +0.30(+0.99%)
Jun 17, 2016 30.06 30.28 30.06 30.28 3,202 +0.36(+1.20%)
Jun 16, 2016 29.77 29.96 29.47 29.92 28,149 -0.10(-0.33%)
Jun 15, 2016 29.92 30.19 29.92 30.02 3,273 +0.22(+0.74%)
Jun 14, 2016 30.03 30.14 29.62 29.80 114,258 -0.39(-1.29%)
Jun 13, 2016 30.27 30.58 30.18 30.19 48,847 -0.28(-0.92%)
Jun 10, 2016 30.79 30.79 30.40 30.47 2,035 -0.65(-2.09%)
Jun 09, 2016 31.09 31.15 31.02 31.12 4,778 -0.29(-0.92%)
Jun 08, 2016 31.61 31.61 31.40 31.41 3,028 +0.19(+0.61%)
Jun 07, 2016 31.17 31.31 31.10 31.22 4,843 +0.27(+0.87%)
Jun 06, 2016 30.67 30.96 30.67 30.95 68,649 +0.49(+1.61%)
Jun 03, 2016 30.34 30.46 30.23 30.46 3,429 +0.55(+1.84%)
Jun 02, 2016 29.69 29.95 29.69 29.91 1,644 -0.03(-0.10%)
Jun 01, 2016 29.81 29.97 29.68 29.94 20,596 -0.03(-0.10%)
May 31, 2016 30.12 30.22 29.90 29.97 32,289 -0.05(-0.17%)
May 27, 2016 30.00 30.02 30.02 30.02 5,100 -0.15(-0.50%)
May 26, 2016 30.30 30.48 30.14 30.17 53,326 +0.03(+0.10%)
May 25, 2016 30.06 30.17 30.06 30.14 9,566 +0.40(+1.34%)
May 24, 2016 29.67 29.74 29.66 29.74 1,301 +0.18(+0.61%)
May 23, 2016 29.50 29.68 29.50 29.56 2,746 +0.02(+0.07%)
May 20, 2016 29.57 29.57 29.45 29.54 1,414 +0.15(+0.51%)
May 19, 2016 29.18 29.44 29.00 29.39 63,707 -0.05(-0.17%)
May 18, 2016 29.86 29.96 29.39 29.44 32,431 -0.48(-1.60%)
May 17, 2016 29.80 30.15 29.80 29.92 56,035 +0.02(+0.07%)
May 16, 2016 29.63 29.96 29.63 29.90 18,994 +0.50(+1.70%)
May 13, 2016 29.60 29.75 29.34 29.40 63,897 -0.42(-1.41%)
May 12, 2016 30.04 30.17 29.70 29.82 159,452 +0.18(+0.61%)
May 11, 2016 29.61 29.82 29.54 29.64 18,618 +0.03(+0.10%)
May 10, 2016 29.28 29.61 29.28 29.61 86,416 +0.53(+1.82%)
May 09, 2016 29.26 29.26 29.00 29.08 35,494 -0.67(-2.25%)
May 06, 2016 29.61 29.79 29.61 29.75 5,992 +0.16(+0.54%)
May 05, 2016 29.83 29.94 29.52 29.59 170,959 -0.07(-0.24%)
May 04, 2016 29.97 29.97 29.58 29.66 4,446 -0.50(-1.66%)
May 03, 2016 30.53 30.53 30.11 30.16 68,467 -0.88(-2.84%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
bottom clear