Skip to main content
VanEck Environmental Services ETF (EVX)
NYSEARCA: EVX · Real-Time Price · USD
177.23
-0.33 (-0.18%)
At close: Jan 17, 2025, 3:16 PM
177.63
+0.40 (0.22%)
After-hours: Jan 17, 2025, 8:00 PM EST

EVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 2025177.48177.64177.23177.63177.630.04%1,246
Jan 16, 2025177.67177.67177.50177.56177.560.71%849
Jan 15, 2025176.30176.30176.30176.30176.301.13%447
Jan 14, 2025174.60174.60174.02174.32174.320.22%673
Jan 13, 2025172.26173.94172.26173.94173.940.99%859
Jan 10, 2025171.38172.23171.38172.23172.23-0.27%1,227
Jan 8, 2025170.41172.69170.41172.69172.690.31%1,749
Jan 7, 2025172.51172.51171.78172.15172.15-0.26%1,691
Jan 6, 2025173.38173.38172.60172.60172.600.08%746
Jan 3, 2025172.39172.91172.39172.46172.460.91%2,239
Jan 2, 2025173.12173.12170.91170.91170.91-0.30%456
Dec 31, 2024170.91171.42170.76171.42171.42-0.11%1,052
Dec 30, 2024171.08171.62169.51171.62171.62-0.23%3,680
Dec 27, 2024173.78173.78171.61172.01172.01-1.08%1,430
Dec 26, 2024173.89173.89173.89173.89173.890.52%411
Dec 24, 2024171.08172.98171.08172.98172.980.78%853
Dec 23, 2024172.14172.14170.90171.64171.64-1.15%2,124
Dec 20, 2024172.24173.64171.81173.64172.840.27%4,554
Dec 19, 2024175.55175.55173.17173.17172.37-0.60%742
Dec 18, 2024179.16179.16174.22174.22173.42-2.69%1,431
Dec 17, 2024180.63180.63179.03179.03178.21-1.03%1,465
Dec 16, 2024181.91182.65180.89180.89180.06-0.31%2,501
Dec 13, 2024183.01183.01181.29181.45180.61-0.85%775
Dec 12, 2024184.22184.22183.00183.00182.16-0.81%616
Dec 11, 2024184.51184.51184.51184.51183.66-0.23%636
Dec 10, 2024184.95184.95184.20184.93184.08-0.18%1,316
Dec 9, 2024188.06188.06185.26185.26184.41-1.07%592
Dec 6, 2024187.91187.91187.27187.27186.410.38%2,605
Dec 5, 2024187.82187.82186.57186.57185.71-1.30%913
Dec 4, 2024189.45189.45188.81189.02188.15-0.45%1,137
Dec 3, 2024189.59189.87189.54189.87189.00-0.65%902
Dec 2, 2024192.03192.03191.11191.11190.23-0.41%1,329
Nov 29, 2024191.90191.90191.90191.90191.020.48%163
Nov 27, 2024192.20192.20190.98190.98190.10-0.07%457
Nov 26, 2024190.81191.41190.77191.11190.23-946
Nov 25, 2024190.27191.58190.27191.11190.231.34%1,444
Nov 22, 2024188.19188.59188.08188.59187.720.52%1,124
Nov 21, 2024186.07188.30186.07187.61186.751.27%1,763
Nov 20, 2024185.26185.26185.26185.26184.410.65%662
Nov 19, 2024182.87184.07181.68184.07183.220.38%2,779
Nov 18, 2024184.25184.31183.30183.36182.52-0.08%2,222
Nov 15, 2024184.13184.58183.25183.52182.67-0.61%1,512
Nov 14, 2024189.25189.58184.64184.64183.79-2.66%1,867
Nov 13, 2024190.95190.95189.69189.69188.81-0.46%583
Nov 12, 2024191.26192.19190.36190.56189.69-0.48%1,710
Nov 11, 2024191.49191.49191.49191.49190.601.36%557
Nov 8, 2024188.93188.93188.93188.93188.050.19%481
Nov 7, 2024188.64189.14188.57188.57187.70-0.02%2,092
Nov 6, 2024188.12188.62188.12188.62187.752.18%1,916
Nov 5, 2024182.83184.59182.83184.59183.741.68%518
Nov 4, 2024182.62182.62181.40181.54180.700.17%742
Nov 1, 2024182.52182.52181.23181.23180.39-0.02%407
Oct 31, 2024183.96183.96181.27181.27180.43-1.56%1,333
Oct 30, 2024184.50184.50184.14184.14183.29-0.85%955
Oct 29, 2024183.29185.72183.29185.72184.860.90%936
Oct 28, 2024184.07184.07184.07184.07183.220.62%467
Oct 25, 2024184.63184.63182.93182.93182.08-0.89%479
Oct 24, 2024182.65184.56182.65184.56183.710.70%581
Oct 23, 2024183.34183.34183.03183.27182.42-0.33%792
Oct 22, 2024183.34184.18183.34183.88183.04-0.58%2,360
Oct 21, 2024185.47185.48184.22184.96184.11-0.23%1,213
Oct 18, 2024184.48185.38184.48185.38184.530.74%1,086
Oct 17, 2024183.30184.03183.15184.03183.180.32%526
Oct 16, 2024183.43183.44183.43183.44182.590.36%575
Oct 15, 2024181.82183.95181.82182.79181.940.32%1,665
Oct 14, 2024181.57182.21181.57182.21181.370.48%983
Oct 11, 2024179.06181.35179.06181.35180.511.11%1,253
Oct 10, 2024179.07179.36179.07179.36178.53-0.69%630
Oct 9, 2024180.50180.89180.50180.60179.770.56%633
Oct 8, 2024179.33179.59179.33179.59178.761.27%540
Oct 7, 2024177.71177.71177.16177.34176.52-0.52%1,310
Oct 4, 2024179.30179.30178.05178.27177.450.42%1,334
Oct 3, 2024177.30177.52177.30177.52176.70-0.12%1,431
Oct 2, 2024177.84177.85177.54177.73176.91-0.08%1,666
Oct 1, 2024180.50180.50177.88177.88177.06-1.44%1,183
Sep 30, 2024179.99180.47179.99180.47179.630.45%811
Sep 27, 2024180.04180.67179.39179.65178.82-0.09%1,541
Sep 26, 2024180.00180.00179.81179.81178.98-0.38%496
Sep 25, 2024180.79180.79180.50180.50179.67-0.60%1,027
Sep 24, 2024181.00181.60181.00181.60180.761.00%473
Sep 23, 2024179.82179.82179.11179.80178.970.58%1,046
Sep 20, 2024178.76178.76178.76178.76177.94-0.49%394
Sep 19, 2024178.81179.64177.71179.64178.812.01%1,807
Sep 18, 2024177.77177.78176.10176.10175.28-1.26%1,303
Sep 17, 2024180.88180.88178.17178.34177.52-0.90%1,214
Sep 16, 2024180.38180.38179.51179.95179.120.43%1,231
Sep 13, 2024178.18179.64177.99179.18178.361.58%6,388
Sep 12, 2024175.40176.39173.74176.39175.581.20%5,591
Sep 11, 2024171.49174.31171.49174.31173.501.48%1,076
Sep 10, 2024172.49172.49171.44171.77170.980.17%2,914
Sep 9, 2024171.93171.93171.47171.47170.680.66%4,924
Sep 6, 2024170.34170.34170.34170.34169.56-2.16%289
Sep 5, 2024174.72174.72174.11174.11173.30-0.97%743
Sep 4, 2024175.95175.95175.80175.80174.990.81%1,069
Sep 3, 2024174.38174.38174.38174.38173.58-3.27%388
Aug 30, 2024180.28180.28180.28180.28179.441.08%162
Aug 29, 2024179.10179.10178.35178.35177.530.25%528
Aug 28, 2024177.91177.91177.91177.91177.09-0.51%280
Aug 27, 2024178.82178.82178.82178.82177.99-0.08%266
Aug 26, 2024179.46179.47178.96178.96178.140.05%679