Unlock stock picks and a broker-level newsfeed that powers Wall Street.
NYSEArca - Delayed Quote USD

VanEck Environmental Services ETF (EVX)

34.39
-0.20
(-0.59%)
As of 2:44:10 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 202534.8134.8134.1834.3934.396,092
Mar 11, 202534.8034.8034.4734.5934.597,000
Mar 10, 202535.1435.5234.6434.7834.785,800
Mar 7, 202535.1135.5234.8835.5235.523,600
Mar 6, 202535.3035.5034.9135.1535.158,700
Mar 5, 202535.4835.7235.1735.6635.6610,000
Mar 4, 202535.8735.9435.4435.4435.4411,200
Mar 3, 202536.3436.4235.8535.9035.908,800
Feb 28, 202535.9936.1235.7736.1236.127,900
Feb 27, 202535.5236.1635.5235.7335.7376,000
Feb 26, 202535.7435.8735.4835.4835.483,700
Feb 25, 202535.6435.8035.6235.7235.725,800
Feb 24, 202535.5535.9135.5535.6535.656,600
Feb 21, 202536.1336.1335.6435.6435.6410,600
Feb 20, 202535.7536.0535.7536.0536.0513,200
Feb 19, 202535.7736.0435.7736.0436.0420,000
Feb 18, 202535.9936.3035.9936.1036.1011,700
Feb 14, 202536.0136.1735.9035.9235.929,000
Feb 13, 202535.7735.8435.5635.7435.7410,900
Feb 12, 202535.8535.8735.6835.7635.767,100
Feb 11, 202535.9436.1235.8235.9535.952,600
Feb 10, 202535.7935.9135.6935.7835.7810,600
Feb 7, 202535.5735.8535.5735.6835.6816,500
Feb 6, 2025 5:1 Stock Splits
Feb 6, 202536.0636.0635.5435.8135.8114,900
Feb 5, 202535.8935.8935.5235.5335.538,000
Feb 4, 202535.3335.3335.3335.3335.332,000
Feb 3, 202535.2635.4835.2635.3435.345,000
Jan 31, 202535.8535.8535.4935.4935.492,500
Jan 30, 202535.6635.8335.6635.8335.835,000
Jan 29, 202535.3335.4235.1435.1435.148,500
Jan 28, 202535.4935.5535.2635.4435.448,000
Jan 27, 202535.0235.3635.0235.3635.3617,000
Jan 24, 202535.5135.5135.2135.3035.3015,500
Jan 23, 202535.3035.4435.3035.4435.449,500
Jan 22, 202535.6935.7135.5535.5535.557,000
Jan 21, 202535.8135.8735.8135.8735.875,500
Jan 17, 202535.5035.5335.4535.5335.536,000
Jan 16, 202535.5335.5335.5035.5135.514,000
Jan 15, 202535.2635.2635.2635.2635.262,000
Jan 14, 202534.9234.9234.8034.8634.863,500
Jan 13, 202534.4534.7934.4534.7934.794,500
Jan 10, 202534.2834.4534.2834.4534.456,000
Jan 8, 202534.0834.5434.0834.5434.548,500
Jan 7, 202534.5034.5034.3634.4334.438,500
Jan 6, 202534.6834.6834.5234.5234.523,500
Jan 3, 202534.4834.5834.4834.4934.4911,000
Jan 2, 202534.6234.6234.1834.1834.182,500
Dec 31, 202434.1834.2834.1534.2834.285,500
Dec 30, 202434.2234.3233.9034.3234.3218,500
Dec 27, 202434.7634.7634.3234.4034.407,000
Dec 26, 202434.7834.7834.7834.7834.782,000
Dec 24, 202434.2234.6034.2234.6034.604,500
Dec 23, 2024 0.80 Dividend
Dec 23, 202434.4334.4334.1834.3334.3310,500
Dec 20, 202434.4534.7334.3634.7333.9323,000
Dec 19, 202435.1135.1134.6334.6333.843,500
Dec 18, 202435.8335.8334.8434.8434.057,000
Dec 17, 202436.1336.1335.8135.8134.997,500
Dec 16, 202436.3836.5336.1836.1835.3512,500
Dec 13, 202436.6036.6036.2636.2935.464,000
Dec 12, 202436.8436.8436.6036.6035.763,000
Dec 11, 202436.9036.9036.9036.9036.063,000
Dec 10, 202436.9936.9936.8436.9936.146,500
Dec 9, 202437.6137.6137.0537.0536.203,000
Dec 6, 202437.5837.5837.4537.4536.6013,000
Dec 5, 202437.5637.5637.3137.3136.464,500
Dec 4, 202437.8937.8937.7637.8036.945,500
Dec 3, 202437.9237.9737.9137.9737.104,500
Dec 2, 202438.4138.4138.2238.2237.356,500
Nov 29, 202438.3838.3838.3838.3837.501,000
Nov 27, 202438.4438.4438.2038.2037.322,500
Nov 26, 202438.1638.2838.1538.2237.354,500
Nov 25, 202438.0538.3238.0538.2237.357,000
Nov 22, 202437.6437.7237.6237.7236.855,500
Nov 21, 202437.2137.6637.2137.5236.669,000
Nov 20, 202437.0537.0537.0537.0536.203,500
Nov 19, 202436.5736.8136.3436.8135.9714,000
Nov 18, 202436.8536.8636.6636.6735.8311,000
Nov 15, 202436.8336.9236.6536.7035.867,500
Nov 14, 202437.8537.9236.9336.9336.089,500
Nov 13, 202438.1938.1937.9437.9437.073,000
Nov 12, 202438.2538.4438.0738.1137.248,500
Nov 11, 202438.3038.3038.3038.3037.423,000
Nov 8, 202437.7937.7937.7937.7936.922,500
Nov 7, 202437.7337.8337.7137.7136.8510,500
Nov 6, 202437.6237.7237.6237.7236.869,500
Nov 5, 202436.5736.9236.5736.9236.072,500
Nov 4, 202436.5236.5236.2836.3135.483,500
Nov 1, 202436.5036.5036.2536.2535.422,000
Oct 31, 202436.7936.7936.2536.2535.426,500
Oct 30, 202436.9036.9036.8336.8335.985,000
Oct 29, 202436.6637.1436.6637.1436.294,500
Oct 28, 202436.8136.8136.8136.8135.972,500
Oct 25, 202436.9336.9336.5836.5835.752,500
Oct 24, 202436.5336.9136.5336.9136.073,000
Oct 23, 202436.6736.6736.6136.6535.814,000
Oct 22, 202436.6736.8436.6736.7835.9312,000
Oct 21, 202437.0937.1036.8436.9936.146,000
Oct 18, 202436.9037.0836.9037.0836.235,500
Oct 17, 202436.6636.8136.6336.8135.962,500
Oct 16, 202436.6936.6936.6936.6935.853,000
Oct 15, 202436.3636.7936.3636.5635.728,500
Oct 14, 202436.3136.4436.3136.4435.615,000
Oct 11, 202435.8136.2735.8136.2735.446,500
Oct 10, 202435.8135.8735.8135.8735.053,000
Oct 9, 202436.1036.1836.1036.1235.293,000
Oct 8, 202435.8735.9235.8735.9235.092,500
Oct 7, 202435.5435.5435.4335.4734.666,500
Oct 4, 202435.8635.8635.6135.6534.846,500
Oct 3, 202435.4635.5035.4635.5034.697,000
Oct 2, 202435.5735.5735.5135.5534.738,500
Oct 1, 202436.1036.1035.5835.5834.766,000
Sep 30, 202436.0036.0936.0036.0935.274,000
Sep 27, 202436.0136.1335.8835.9335.117,500
Sep 26, 202436.0036.0035.9635.9635.142,500
Sep 25, 202436.1636.1636.1036.1035.275,000
Sep 24, 202436.2036.3236.2036.3235.492,500
Sep 23, 202435.9635.9635.8235.9635.145,000
Sep 20, 202435.7535.7535.7535.7534.932,000
Sep 19, 202435.7635.9335.5435.9335.109,000
Sep 18, 202435.5535.5635.2235.2234.416,500
Sep 17, 202436.1836.1835.6335.6734.856,000
Sep 16, 202436.0836.0835.9035.9935.176,000
Sep 13, 202435.6435.9335.6035.8435.0132,000
Sep 12, 202435.0835.2834.7535.2834.4728,000
Sep 11, 202434.3034.8634.3034.8634.065,500
Sep 10, 202434.5034.5034.2934.3533.5714,500
Sep 9, 202434.3934.3934.2934.2933.5124,500
Sep 6, 202434.0734.0734.0734.0733.291,500
Sep 5, 202434.9434.9434.8234.8234.023,500
Sep 4, 202435.1935.1935.1635.1634.355,500
Sep 3, 202434.8834.8834.8834.8834.082,000
Aug 30, 202436.0636.0636.0636.0635.231,000
Aug 29, 202435.8235.8235.6735.6734.852,500
Aug 28, 202435.5835.5835.5835.5834.771,500
Aug 27, 202435.7635.7635.7635.7634.941,500
Aug 26, 202435.8935.8935.7935.7934.973,500
Aug 23, 202435.4335.7735.4335.7734.955,500
Aug 22, 202435.4335.4335.2835.2834.474,500
Aug 21, 202435.1835.4435.1835.4434.633,000
Aug 20, 202435.1035.1335.0535.0534.255,000
Aug 19, 202435.1535.1535.1235.1234.324,000
Aug 16, 202435.0335.0334.9234.9334.134,000
Aug 15, 202435.0935.0935.0735.0734.262,500
Aug 14, 202434.7834.8034.6934.8034.008,500
Aug 13, 202434.3634.6034.3634.6033.816,500
Aug 12, 202434.3034.3034.1034.1033.323,000
Aug 9, 202434.5234.5234.3134.3133.523,500
Aug 8, 202434.4934.6634.4534.4533.6611,500
Aug 7, 202434.5234.6234.1134.1133.334,000
Aug 6, 202433.9934.6033.9934.1533.375,500
Aug 5, 202433.7334.1033.4833.9233.1411,500
Aug 2, 202434.9434.9934.8034.9934.194,000
Aug 1, 202435.4835.4935.2035.4934.6828,000
Jul 31, 202435.1135.3035.1135.2734.468,000
Jul 30, 202434.9734.9734.8134.9134.116,000
Jul 29, 202434.9835.0734.9835.0734.273,500
Jul 26, 202435.0635.0634.9934.9934.189,000
Jul 25, 202434.7134.7134.7134.7133.924,500
Jul 24, 202435.2035.2035.0835.0834.283,500
Jul 23, 202435.4835.4835.3335.3334.527,500
Jul 22, 202434.9635.2534.9535.2534.444,000
Jul 19, 202435.0435.0434.7934.7933.992,500
Jul 18, 202435.6535.6535.0935.0934.295,000
Jul 17, 202435.4335.4535.3735.3734.5611,500
Jul 16, 202435.2035.3935.2035.3934.583,000
Jul 15, 202434.6334.6334.6334.6333.844,000
Jul 12, 202434.4434.4434.4434.4433.651,500
Jul 11, 202434.2934.2934.2534.2533.463,500
Jul 10, 202433.4633.6733.4633.6732.902,500
Jul 9, 202433.5733.5733.4333.4332.677,500
Jul 8, 202433.5933.7033.5933.6532.884,500
Jul 5, 202433.5933.5933.5933.5932.826,500
Jul 3, 202433.5333.7233.5333.7232.946,500
Jul 2, 202433.4733.5233.2033.5232.75180,500
Jul 1, 202434.0634.1133.5833.5832.817,500
Jun 28, 202434.1734.2834.0734.1133.3310,000
Jun 27, 202434.0034.1234.0034.1233.342,000
Jun 26, 202433.9434.0033.9434.0033.225,000
Jun 25, 202434.1134.1234.0234.0233.2415,000
Jun 24, 202433.9234.3733.9234.2633.4825,500
Jun 21, 202433.9833.9933.7633.9233.147,500
Jun 20, 202433.9733.9733.8133.8933.1116,500
Jun 18, 202433.9533.9533.8733.8733.105,000
Jun 17, 202433.4533.8833.4533.7733.009,500
Jun 14, 202433.3333.4333.3233.4332.676,500
Jun 13, 202433.7933.7933.6333.6332.864,000
Jun 12, 202433.8333.9533.7333.7933.026,000
Jun 11, 202433.2633.4833.2133.4832.7113,000
Jun 10, 202433.3333.5033.3033.5032.743,500
Jun 7, 202433.4133.4133.2833.3532.599,500
Jun 6, 202434.0034.0033.6333.6332.8612,500
Jun 5, 202433.5633.8033.3933.7332.96102,500
Jun 4, 202433.3033.4033.2233.3632.5949,000
Jun 3, 202433.2233.2233.2233.2232.462,500
May 31, 202433.1633.1633.1633.1632.401,500
May 30, 202432.6632.6632.6632.6631.912,000
May 29, 202432.7932.7932.5232.5231.7715,000
May 28, 202433.2533.2533.0033.0032.254,000
May 24, 202433.2933.4233.2933.4232.663,000
May 23, 202433.0533.1132.9932.9932.233,500
May 22, 202433.3333.3333.3333.3332.561,000
May 21, 202433.5133.5133.2233.4632.692,500
May 20, 202433.2333.4633.2333.4632.692,500
May 17, 202433.5333.5333.5333.5332.772,000
May 16, 202433.5033.5233.5033.5232.769,000
May 15, 202433.4733.4733.3833.4532.687,500
May 14, 202433.3333.4233.3133.4232.6515,000
May 13, 202433.6733.6733.3433.3432.5810,500
May 10, 202433.5133.5333.5133.5332.763,500
May 9, 202433.1733.3333.1733.3332.564,000
May 8, 202433.2133.2133.0833.1032.3417,500
May 7, 202433.1433.2333.1433.2332.472,500
May 6, 202432.5432.9832.5432.9832.226,500
May 3, 202432.4632.5532.4632.5531.812,500
May 2, 202432.4532.4532.4532.4531.702,000
May 1, 202432.0532.1332.0532.1331.392,500
Apr 30, 202432.2632.5332.2032.2031.464,000
Apr 29, 202432.2132.6632.2132.6031.853,500
Apr 26, 202432.5232.5832.4732.4731.734,000
Apr 25, 202432.2832.6432.2132.6131.8764,000
Apr 24, 202432.3032.6432.2332.6031.8671,000
Apr 23, 202432.4332.6532.4332.5731.8246,500
Apr 22, 202432.2932.3932.2932.3331.597,000
Apr 19, 202432.1132.1532.0332.1531.423,000
Apr 18, 202432.1032.1031.9531.9531.224,000
Apr 17, 202432.0032.0032.0032.0031.261,500
Apr 16, 202432.2432.2432.2432.2431.502,500
Apr 15, 202432.5032.5032.3332.3331.594,000
Apr 12, 202432.8232.8232.3932.4631.7210,000
Apr 11, 202432.8132.8332.7332.8332.0811,000
Apr 10, 202433.0233.0232.8133.0032.259,000
Apr 9, 202433.1833.3233.1033.3232.564,500
Apr 8, 202433.2333.2333.1933.2332.473,500
Apr 5, 202433.0233.0733.0233.0732.3110,500
Apr 4, 202433.3133.3132.8732.8832.134,000
Apr 3, 202433.0133.1633.0133.0832.3213,000
Apr 2, 202433.0433.0432.9732.9832.235,000
Apr 1, 202433.3833.3833.1833.2832.528,500
Mar 28, 202433.5833.6133.5133.5132.746,000
Mar 27, 202433.3833.4733.2333.4732.706,000
Mar 26, 202433.1633.1632.9833.0132.2512,500
Mar 25, 202433.0433.0433.0433.0432.292,000
Mar 22, 202433.1833.1833.1833.1832.421,000
Mar 21, 202433.3633.3633.3333.3332.563,000
Mar 20, 202432.8533.0632.8533.0632.304,500
Mar 19, 202432.6032.8132.6032.8132.065,000
Mar 18, 202432.5532.6932.5532.5531.818,000
Mar 15, 202432.4532.4832.4532.4831.733,500
Mar 14, 202432.3932.4532.2332.3231.5813,000
Mar 13, 202432.2732.5732.2732.5731.826,500
Mar 12, 202432.4332.4332.1332.4231.6866,500

Related Tickers