VanEck Environmental Services ETF (EVX)
NYSEARCA: EVX · Real-Time Price · USD
173.12
-0.05 (-0.03%)
Dec 20, 2024, 9:49 AM EST - Market closed
EVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 172.24 | 173.64 | 171.81 | 173.64 | 173.64 | 0.27% | 4,554 |
| Dec 19, 2024 | 175.55 | 175.55 | 173.17 | 173.17 | 173.17 | -0.60% | 742 |
| Dec 18, 2024 | 179.16 | 179.16 | 174.22 | 174.22 | 174.22 | -2.69% | 1,431 |
| Dec 17, 2024 | 180.63 | 180.63 | 179.03 | 179.03 | 179.03 | -1.03% | 1,465 |
| Dec 16, 2024 | 181.91 | 182.65 | 180.89 | 180.89 | 180.89 | -0.31% | 2,501 |
| Dec 13, 2024 | 183.01 | 183.01 | 181.29 | 181.45 | 181.45 | -0.85% | 775 |
| Dec 12, 2024 | 184.22 | 184.22 | 183.00 | 183.00 | 183.00 | -0.81% | 616 |
| Dec 11, 2024 | 184.51 | 184.51 | 184.51 | 184.51 | 184.51 | -0.23% | 636 |
| Dec 10, 2024 | 184.95 | 184.95 | 184.20 | 184.93 | 184.93 | -0.18% | 1,316 |
| Dec 9, 2024 | 188.06 | 188.06 | 185.26 | 185.26 | 185.26 | -1.07% | 592 |
| Dec 6, 2024 | 187.91 | 187.91 | 187.27 | 187.27 | 187.27 | 0.38% | 2,605 |
| Dec 5, 2024 | 187.82 | 187.82 | 186.57 | 186.57 | 186.57 | -1.30% | 913 |
| Dec 4, 2024 | 189.45 | 189.45 | 188.81 | 189.02 | 189.02 | -0.45% | 1,137 |
| Dec 3, 2024 | 189.59 | 189.87 | 189.54 | 189.87 | 189.87 | -0.65% | 902 |
| Dec 2, 2024 | 192.03 | 192.03 | 191.11 | 191.11 | 191.11 | -0.41% | 1,329 |
| Nov 29, 2024 | 191.90 | 191.90 | 191.90 | 191.90 | 191.90 | 0.48% | 163 |
| Nov 27, 2024 | 192.20 | 192.20 | 190.98 | 190.98 | 190.98 | -0.07% | 457 |
| Nov 26, 2024 | 190.81 | 191.41 | 190.77 | 191.11 | 191.11 | - | 946 |
| Nov 25, 2024 | 190.27 | 191.58 | 190.27 | 191.11 | 191.11 | 1.34% | 1,444 |
| Nov 22, 2024 | 188.19 | 188.59 | 188.08 | 188.59 | 188.59 | 0.52% | 1,124 |
| Nov 21, 2024 | 186.07 | 188.30 | 186.07 | 187.61 | 187.61 | 1.27% | 1,763 |
| Nov 20, 2024 | 185.26 | 185.26 | 185.26 | 185.26 | 185.26 | 0.65% | 662 |
| Nov 19, 2024 | 182.87 | 184.07 | 181.68 | 184.07 | 184.07 | 0.38% | 2,779 |
| Nov 18, 2024 | 184.25 | 184.31 | 183.30 | 183.36 | 183.36 | -0.08% | 2,222 |
| Nov 15, 2024 | 184.13 | 184.58 | 183.25 | 183.52 | 183.52 | -0.61% | 1,512 |
| Nov 14, 2024 | 189.25 | 189.58 | 184.64 | 184.64 | 184.64 | -2.66% | 1,867 |
| Nov 13, 2024 | 190.95 | 190.95 | 189.69 | 189.69 | 189.69 | -0.46% | 583 |
| Nov 12, 2024 | 191.26 | 192.19 | 190.36 | 190.56 | 190.56 | -0.48% | 1,710 |
| Nov 11, 2024 | 191.49 | 191.49 | 191.49 | 191.49 | 191.49 | 1.36% | 557 |
| Nov 8, 2024 | 188.93 | 188.93 | 188.93 | 188.93 | 188.93 | 0.19% | 481 |
| Nov 7, 2024 | 188.64 | 189.14 | 188.57 | 188.57 | 188.57 | -0.02% | 2,092 |
| Nov 6, 2024 | 188.12 | 188.62 | 188.12 | 188.62 | 188.62 | 2.18% | 1,916 |
| Nov 5, 2024 | 182.83 | 184.59 | 182.83 | 184.59 | 184.59 | 1.68% | 518 |
| Nov 4, 2024 | 182.62 | 182.62 | 181.40 | 181.54 | 181.54 | 0.17% | 742 |
| Nov 1, 2024 | 182.52 | 182.52 | 181.23 | 181.23 | 181.23 | -0.02% | 407 |
| Oct 31, 2024 | 183.96 | 183.96 | 181.27 | 181.27 | 181.27 | -1.56% | 1,333 |
| Oct 30, 2024 | 184.50 | 184.50 | 184.14 | 184.14 | 184.14 | -0.85% | 955 |
| Oct 29, 2024 | 183.29 | 185.72 | 183.29 | 185.72 | 185.72 | 0.90% | 936 |
| Oct 28, 2024 | 184.07 | 184.07 | 184.07 | 184.07 | 184.07 | 0.62% | 467 |
| Oct 25, 2024 | 184.63 | 184.63 | 182.93 | 182.93 | 182.93 | -0.89% | 479 |
| Oct 24, 2024 | 182.65 | 184.56 | 182.65 | 184.56 | 184.56 | 0.70% | 581 |
| Oct 23, 2024 | 183.34 | 183.34 | 183.03 | 183.27 | 183.27 | -0.33% | 792 |
| Oct 22, 2024 | 183.34 | 184.18 | 183.34 | 183.88 | 183.88 | -0.58% | 2,360 |
| Oct 21, 2024 | 185.47 | 185.48 | 184.22 | 184.96 | 184.96 | -0.23% | 1,213 |
| Oct 18, 2024 | 184.48 | 185.38 | 184.48 | 185.38 | 185.38 | 0.74% | 1,086 |
| Oct 17, 2024 | 183.30 | 184.03 | 183.15 | 184.03 | 184.03 | 0.32% | 526 |
| Oct 16, 2024 | 183.43 | 183.44 | 183.43 | 183.44 | 183.44 | 0.36% | 575 |
| Oct 15, 2024 | 181.82 | 183.95 | 181.82 | 182.79 | 182.79 | 0.32% | 1,665 |
| Oct 14, 2024 | 181.57 | 182.21 | 181.57 | 182.21 | 182.21 | 0.48% | 983 |
| Oct 11, 2024 | 179.06 | 181.35 | 179.06 | 181.35 | 181.35 | 1.11% | 1,253 |
| Oct 10, 2024 | 179.07 | 179.36 | 179.07 | 179.36 | 179.36 | -0.69% | 630 |
| Oct 9, 2024 | 180.50 | 180.89 | 180.50 | 180.60 | 180.60 | 0.56% | 633 |
| Oct 8, 2024 | 179.33 | 179.59 | 179.33 | 179.59 | 179.59 | 1.27% | 540 |
| Oct 7, 2024 | 177.71 | 177.71 | 177.16 | 177.34 | 177.34 | -0.52% | 1,310 |
| Oct 4, 2024 | 179.30 | 179.30 | 178.05 | 178.27 | 178.27 | 0.42% | 1,334 |
| Oct 3, 2024 | 177.30 | 177.52 | 177.30 | 177.52 | 177.52 | -0.12% | 1,431 |
| Oct 2, 2024 | 177.84 | 177.85 | 177.54 | 177.73 | 177.73 | -0.08% | 1,666 |
| Oct 1, 2024 | 180.50 | 180.50 | 177.88 | 177.88 | 177.88 | -1.44% | 1,183 |
| Sep 30, 2024 | 179.99 | 180.47 | 179.99 | 180.47 | 180.47 | 0.45% | 811 |
| Sep 27, 2024 | 180.04 | 180.67 | 179.39 | 179.65 | 179.65 | -0.09% | 1,541 |
| Sep 26, 2024 | 180.00 | 180.00 | 179.81 | 179.81 | 179.81 | -0.38% | 496 |
| Sep 25, 2024 | 180.79 | 180.79 | 180.50 | 180.50 | 180.50 | -0.60% | 1,027 |
| Sep 24, 2024 | 181.00 | 181.60 | 181.00 | 181.60 | 181.60 | 1.00% | 473 |
| Sep 23, 2024 | 179.82 | 179.82 | 179.11 | 179.80 | 179.80 | 0.58% | 1,046 |
| Sep 20, 2024 | 178.76 | 178.76 | 178.76 | 178.76 | 178.76 | -0.49% | 394 |
| Sep 19, 2024 | 178.81 | 179.64 | 177.71 | 179.64 | 179.64 | 2.01% | 1,807 |
| Sep 18, 2024 | 177.77 | 177.78 | 176.10 | 176.10 | 176.10 | -1.26% | 1,303 |
| Sep 17, 2024 | 180.88 | 180.88 | 178.17 | 178.34 | 178.34 | -0.90% | 1,214 |
| Sep 16, 2024 | 180.38 | 180.38 | 179.51 | 179.95 | 179.95 | 0.43% | 1,231 |
| Sep 13, 2024 | 178.18 | 179.64 | 177.99 | 179.18 | 179.18 | 1.58% | 6,388 |
| Sep 12, 2024 | 175.40 | 176.39 | 173.74 | 176.39 | 176.39 | 1.20% | 5,591 |
| Sep 11, 2024 | 171.49 | 174.31 | 171.49 | 174.31 | 174.31 | 1.48% | 1,076 |
| Sep 10, 2024 | 172.49 | 172.49 | 171.44 | 171.77 | 171.77 | 0.17% | 2,914 |
| Sep 9, 2024 | 171.93 | 171.93 | 171.47 | 171.47 | 171.47 | 0.66% | 4,924 |
| Sep 6, 2024 | 170.34 | 170.34 | 170.34 | 170.34 | 170.34 | -2.16% | 289 |
| Sep 5, 2024 | 174.72 | 174.72 | 174.11 | 174.11 | 174.11 | -0.97% | 743 |
| Sep 4, 2024 | 175.95 | 175.95 | 175.80 | 175.80 | 175.80 | 0.81% | 1,069 |
| Sep 3, 2024 | 174.38 | 174.38 | 174.38 | 174.38 | 174.38 | -3.27% | 388 |
| Aug 30, 2024 | 180.28 | 180.28 | 180.28 | 180.28 | 180.28 | 1.08% | 162 |
| Aug 29, 2024 | 179.10 | 179.10 | 178.35 | 178.35 | 178.35 | 0.25% | 528 |
| Aug 28, 2024 | 177.91 | 177.91 | 177.91 | 177.91 | 177.91 | -0.51% | 280 |
| Aug 27, 2024 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | -0.08% | 266 |
| Aug 26, 2024 | 179.46 | 179.47 | 178.96 | 178.96 | 178.96 | 0.05% | 679 |
| Aug 23, 2024 | 177.15 | 178.87 | 177.14 | 178.87 | 178.87 | 1.40% | 1,123 |
| Aug 22, 2024 | 177.14 | 177.14 | 176.41 | 176.41 | 176.41 | -0.44% | 923 |
| Aug 21, 2024 | 175.91 | 177.19 | 175.91 | 177.19 | 177.19 | 1.09% | 559 |
| Aug 20, 2024 | 175.51 | 175.65 | 175.27 | 175.27 | 175.27 | -0.20% | 977 |
| Aug 19, 2024 | 175.77 | 175.77 | 175.62 | 175.62 | 175.62 | 0.55% | 826 |
| Aug 16, 2024 | 175.14 | 175.14 | 174.61 | 174.66 | 174.66 | -0.38% | 806 |
| Aug 15, 2024 | 175.46 | 175.46 | 175.33 | 175.33 | 175.33 | 0.75% | 469 |
| Aug 14, 2024 | 173.89 | 174.02 | 173.45 | 174.02 | 174.02 | 0.57% | 1,694 |
| Aug 13, 2024 | 171.80 | 173.02 | 171.80 | 173.02 | 173.02 | 1.48% | 1,348 |
| Aug 12, 2024 | 171.52 | 171.52 | 170.50 | 170.50 | 170.50 | -0.61% | 642 |
| Aug 9, 2024 | 172.60 | 172.60 | 171.55 | 171.55 | 171.55 | -0.42% | 730 |
| Aug 8, 2024 | 172.47 | 173.29 | 172.26 | 172.26 | 172.26 | 1.00% | 2,262 |
| Aug 7, 2024 | 172.60 | 173.10 | 170.56 | 170.56 | 170.56 | -0.12% | 785 |
| Aug 6, 2024 | 169.95 | 173.01 | 169.95 | 170.77 | 170.77 | 0.69% | 1,053 |
| Aug 5, 2024 | 168.63 | 170.51 | 167.42 | 169.60 | 169.60 | -3.07% | 2,289 |
| Aug 2, 2024 | 174.69 | 174.97 | 174.00 | 174.97 | 174.97 | -1.41% | 793 |
| Aug 1, 2024 | 177.42 | 177.47 | 176.00 | 177.47 | 177.47 | 0.65% | 5,639 |