VanEck India Growth Leaders ETF (GLIN)
NYSEARCA: GLIN · Real-Time Price · USD
55.37
+0.25 (0.45%)
Sep 26, 2024, 3:55 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 55.18 | 55.45 | 55.00 | 55.12 | 55.12 | -0.04% | 5,357 |
| Sep 24, 2024 | 55.17 | 55.36 | 55.12 | 55.14 | 55.14 | -0.56% | 12,608 |
| Sep 23, 2024 | 55.06 | 55.46 | 55.00 | 55.45 | 55.45 | 1.11% | 16,337 |
| Sep 20, 2024 | 54.64 | 54.85 | 54.55 | 54.84 | 54.84 | 0.55% | 10,956 |
| Sep 19, 2024 | 54.13 | 54.77 | 54.02 | 54.54 | 54.54 | -0.07% | 12,468 |
| Sep 18, 2024 | 54.37 | 54.89 | 54.02 | 54.58 | 54.58 | 0.98% | 11,892 |
| Sep 17, 2024 | 54.31 | 54.50 | 54.03 | 54.05 | 54.05 | -0.64% | 21,854 |
| Sep 16, 2024 | 54.27 | 54.50 | 54.00 | 54.40 | 54.40 | 0.05% | 10,214 |
| Sep 13, 2024 | 53.94 | 54.49 | 53.94 | 54.37 | 54.37 | 1.15% | 13,434 |
| Sep 12, 2024 | 53.68 | 54.00 | 53.64 | 53.75 | 53.75 | 1.09% | 7,628 |
| Sep 11, 2024 | 53.08 | 53.30 | 52.68 | 53.18 | 53.18 | -0.22% | 20,778 |
| Sep 10, 2024 | 53.15 | 53.40 | 52.98 | 53.29 | 53.29 | 0.86% | 4,539 |
| Sep 9, 2024 | 52.72 | 53.13 | 52.72 | 52.84 | 52.84 | 0.40% | 3,554 |
| Sep 6, 2024 | 52.83 | 53.08 | 52.39 | 52.63 | 52.63 | -1.61% | 12,378 |
| Sep 5, 2024 | 53.41 | 53.49 | 53.29 | 53.49 | 53.49 | -0.52% | 3,330 |
| Sep 4, 2024 | 53.36 | 53.77 | 53.36 | 53.77 | 53.77 | 0.30% | 5,877 |
| Sep 3, 2024 | 53.97 | 54.15 | 53.50 | 53.61 | 53.61 | -0.46% | 10,899 |
| Aug 30, 2024 | 53.85 | 54.00 | 53.76 | 53.86 | 53.86 | 0.32% | 7,153 |
| Aug 29, 2024 | 53.48 | 53.92 | 53.42 | 53.69 | 53.69 | -0.02% | 13,134 |
| Aug 28, 2024 | 53.60 | 53.78 | 53.60 | 53.70 | 53.70 | 0.28% | 4,568 |
| Aug 27, 2024 | 53.46 | 53.85 | 53.46 | 53.55 | 53.55 | -0.11% | 79,612 |
| Aug 26, 2024 | 53.64 | 53.86 | 53.40 | 53.61 | 53.61 | 0.40% | 21,504 |
| Aug 23, 2024 | 53.14 | 53.68 | 53.14 | 53.40 | 53.40 | 0.54% | 22,042 |
| Aug 22, 2024 | 53.20 | 53.47 | 52.81 | 53.11 | 53.11 | -0.15% | 6,831 |
| Aug 21, 2024 | 52.94 | 53.34 | 52.78 | 53.19 | 53.19 | 0.72% | 4,866 |
| Aug 20, 2024 | 52.71 | 52.99 | 52.71 | 52.81 | 52.81 | -0.09% | 15,471 |
| Aug 19, 2024 | 52.44 | 52.86 | 52.43 | 52.86 | 52.86 | 1.94% | 9,397 |
| Aug 16, 2024 | 51.78 | 51.99 | 51.54 | 51.86 | 51.86 | 1.11% | 9,256 |
| Aug 15, 2024 | 51.19 | 51.45 | 51.19 | 51.29 | 51.29 | 1.02% | 7,297 |
| Aug 14, 2024 | 51.06 | 51.06 | 50.70 | 50.77 | 50.77 | -0.59% | 7,200 |
| Aug 13, 2024 | 51.26 | 51.36 | 51.05 | 51.07 | 51.07 | -0.40% | 19,922 |
| Aug 12, 2024 | 51.44 | 51.58 | 51.24 | 51.28 | 51.28 | -0.70% | 13,639 |
| Aug 9, 2024 | 51.52 | 51.75 | 51.52 | 51.64 | 51.64 | 0.78% | 8,078 |
| Aug 8, 2024 | 51.01 | 51.54 | 51.01 | 51.24 | 51.24 | 0.83% | 4,833 |
| Aug 7, 2024 | 51.04 | 51.50 | 50.81 | 50.82 | 50.82 | 0.44% | 18,514 |
| Aug 6, 2024 | 50.25 | 50.88 | 50.11 | 50.60 | 50.60 | 1.02% | 17,190 |
| Aug 5, 2024 | 49.83 | 50.71 | 49.61 | 50.09 | 50.09 | -3.59% | 45,449 |
| Aug 2, 2024 | 52.11 | 52.13 | 51.75 | 51.95 | 51.95 | -1.12% | 27,929 |
| Aug 1, 2024 | 53.16 | 53.16 | 52.54 | 52.54 | 52.54 | -1.57% | 18,890 |
| Jul 31, 2024 | 53.12 | 53.48 | 53.00 | 53.38 | 53.38 | 0.60% | 11,296 |
| Jul 30, 2024 | 53.00 | 53.21 | 52.78 | 53.06 | 53.06 | 0.32% | 28,618 |
| Jul 29, 2024 | 53.14 | 53.25 | 52.75 | 52.89 | 52.89 | 0.73% | 23,412 |
| Jul 26, 2024 | 52.29 | 52.74 | 52.08 | 52.51 | 52.51 | 2.43% | 23,347 |
| Jul 25, 2024 | 51.16 | 51.54 | 51.13 | 51.27 | 51.27 | 0.21% | 14,717 |
| Jul 24, 2024 | 51.58 | 51.74 | 51.12 | 51.16 | 51.16 | -0.02% | 39,424 |
| Jul 23, 2024 | 51.38 | 51.39 | 51.02 | 51.17 | 51.17 | -1.62% | 17,101 |
| Jul 22, 2024 | 51.78 | 52.30 | 51.75 | 52.01 | 52.01 | 1.43% | 38,876 |
| Jul 19, 2024 | 51.55 | 51.84 | 51.20 | 51.28 | 51.28 | -2.22% | 18,121 |
| Jul 18, 2024 | 52.73 | 52.73 | 52.33 | 52.44 | 52.44 | -0.19% | 13,473 |
| Jul 17, 2024 | 52.50 | 52.61 | 52.44 | 52.54 | 52.54 | -0.55% | 8,297 |
| Jul 16, 2024 | 52.50 | 52.83 | 52.35 | 52.83 | 52.83 | 0.51% | 26,928 |
| Jul 15, 2024 | 52.51 | 52.67 | 52.50 | 52.56 | 52.56 | 0.77% | 10,773 |
| Jul 12, 2024 | 51.98 | 52.36 | 51.98 | 52.16 | 52.16 | 0.85% | 23,813 |
| Jul 11, 2024 | 51.73 | 51.99 | 51.42 | 51.72 | 51.72 | 0.64% | 16,403 |
| Jul 10, 2024 | 51.39 | 51.57 | 51.22 | 51.39 | 51.39 | -0.34% | 15,019 |
| Jul 9, 2024 | 51.52 | 51.73 | 51.51 | 51.56 | 51.56 | 0.11% | 15,318 |
| Jul 8, 2024 | 51.65 | 51.71 | 51.40 | 51.50 | 51.50 | -0.76% | 12,350 |
| Jul 5, 2024 | 51.93 | 51.93 | 51.70 | 51.90 | 51.90 | 1.17% | 21,524 |
| Jul 3, 2024 | 51.20 | 51.49 | 51.00 | 51.30 | 51.30 | 0.59% | 33,321 |
| Jul 2, 2024 | 50.84 | 51.06 | 50.70 | 51.00 | 51.00 | -0.53% | 27,961 |
| Jul 1, 2024 | 51.01 | 51.36 | 51.01 | 51.27 | 51.27 | 0.93% | 13,946 |
| Jun 28, 2024 | 50.92 | 50.95 | 50.66 | 50.80 | 50.80 | -0.08% | 5,817 |
| Jun 27, 2024 | 50.74 | 50.94 | 50.50 | 50.84 | 50.84 | 0.97% | 7,793 |
| Jun 26, 2024 | 50.53 | 50.57 | 50.12 | 50.36 | 50.36 | -0.47% | 4,475 |
| Jun 25, 2024 | 50.67 | 50.79 | 50.52 | 50.59 | 50.59 | -0.33% | 6,720 |
| Jun 24, 2024 | 50.72 | 50.98 | 50.47 | 50.76 | 50.76 | 0.73% | 32,026 |
| Jun 21, 2024 | 50.48 | 50.49 | 50.12 | 50.39 | 50.39 | -0.10% | 10,828 |
| Jun 20, 2024 | 50.59 | 50.61 | 50.10 | 50.44 | 50.44 | -0.67% | 14,692 |
| Jun 18, 2024 | 50.71 | 50.90 | 50.65 | 50.78 | 50.78 | 0.34% | 8,755 |
| Jun 17, 2024 | 50.46 | 50.75 | 50.46 | 50.61 | 50.61 | 0.18% | 10,353 |
| Jun 14, 2024 | 50.06 | 50.52 | 50.06 | 50.52 | 50.52 | 1.22% | 15,270 |
| Jun 13, 2024 | 50.02 | 50.02 | 49.75 | 49.91 | 49.91 | -0.07% | 5,019 |
| Jun 12, 2024 | 49.60 | 50.00 | 49.60 | 49.95 | 49.95 | 1.41% | 28,074 |
| Jun 11, 2024 | 49.21 | 49.25 | 49.00 | 49.25 | 49.25 | 0.31% | 7,725 |
| Jun 10, 2024 | 49.05 | 49.28 | 48.97 | 49.10 | 49.10 | 0.33% | 15,161 |
| Jun 7, 2024 | 48.91 | 49.34 | 48.74 | 48.94 | 48.94 | 0.80% | 32,457 |
| Jun 6, 2024 | 48.45 | 48.55 | 48.10 | 48.55 | 48.55 | 1.72% | 14,443 |
| Jun 5, 2024 | 47.14 | 47.81 | 47.00 | 47.73 | 47.73 | 3.98% | 41,857 |
| Jun 4, 2024 | 46.18 | 46.21 | 45.00 | 45.90 | 45.90 | -7.23% | 103,120 |
| Jun 3, 2024 | 49.17 | 49.50 | 48.45 | 49.48 | 49.48 | 3.13% | 36,390 |
| May 31, 2024 | 47.91 | 47.98 | 47.59 | 47.98 | 47.98 | 0.25% | 7,939 |
| May 30, 2024 | 47.91 | 48.03 | 47.66 | 47.86 | 47.86 | -0.61% | 3,402 |
| May 29, 2024 | 48.24 | 48.26 | 48.01 | 48.15 | 48.15 | -0.51% | 8,517 |
| May 28, 2024 | 48.60 | 48.60 | 48.20 | 48.40 | 48.40 | -1.04% | 17,905 |
| May 24, 2024 | 48.80 | 48.99 | 48.80 | 48.91 | 48.91 | 0.57% | 14,363 |
| May 23, 2024 | 48.70 | 48.80 | 48.61 | 48.63 | 48.63 | 0.65% | 14,741 |
| May 22, 2024 | 48.30 | 48.39 | 48.21 | 48.32 | 48.32 | -0.21% | 6,466 |
| May 21, 2024 | 48.38 | 48.70 | 48.22 | 48.42 | 48.42 | -0.21% | 12,280 |
| May 20, 2024 | 48.61 | 48.66 | 48.40 | 48.53 | 48.53 | 0.66% | 16,979 |
| May 17, 2024 | 48.19 | 48.34 | 48.03 | 48.21 | 48.21 | 0.66% | 20,604 |
| May 16, 2024 | 48.03 | 48.24 | 47.70 | 47.89 | 47.89 | -0.27% | 10,638 |
| May 15, 2024 | 47.94 | 48.10 | 47.83 | 48.02 | 48.02 | 0.79% | 8,158 |
| May 14, 2024 | 47.63 | 47.80 | 47.55 | 47.64 | 47.64 | 1.11% | 6,624 |
| May 13, 2024 | 47.81 | 47.81 | 47.03 | 47.12 | 47.12 | 0.96% | 12,418 |
| May 10, 2024 | 47.08 | 47.09 | 46.59 | 46.67 | 46.67 | -0.92% | 10,521 |
| May 9, 2024 | 46.96 | 47.26 | 46.71 | 47.11 | 47.11 | -0.62% | 10,358 |
| May 8, 2024 | 47.30 | 47.75 | 47.30 | 47.40 | 47.40 | 0.18% | 10,144 |
| May 7, 2024 | 47.50 | 47.66 | 47.08 | 47.32 | 47.32 | -1.45% | 15,585 |
| May 6, 2024 | 48.11 | 48.28 | 47.82 | 48.01 | 48.01 | -1.25% | 103,931 |
| May 3, 2024 | 48.60 | 48.89 | 48.38 | 48.62 | 48.62 | 0.12% | 54,604 |