Indicators

Vaneck Natural Resources ETF (NY: HAP )

52.42 +0.60 (+1.17%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	31.33	31.33	30.99	30.99	7,867	-0.43(-1.37%)
Feb 27, 2018	31.67	31.67	31.42	31.42	6,784	-0.32(-1.02%)
Feb 26, 2018	31.72	31.77	31.63	31.75	15,056	+0.20(+0.63%)
Feb 23, 2018	31.29	31.55	31.29	31.55	4,913	+0.44(+1.42%)
Feb 22, 2018	31.25	31.33	31.09	31.10	7,878	-0.02(-0.07%)
Feb 21, 2018	31.13	31.43	31.08	31.13	15,491	+0.04(+0.14%)
Feb 20, 2018	31.20	31.33	31.08	31.08	9,003	-0.32(-1.03%)
Feb 16, 2018		31.41	31.41	31.41	0	+0.13(+0.41%)
Feb 15, 2018	31.31	31.31	31.05	31.28	71,974	+0.15(+0.49%)
Feb 14, 2018	30.40	31.13	30.40	31.13	5,942	+0.52(+1.69%)
Feb 13, 2018	30.48	30.61	30.48	30.61	9,754	+0.03(+0.11%)
Feb 12, 2018	30.53	30.70	30.36	30.58	19,865	+0.77(+2.58%)
Feb 09, 2018	30.26	30.26	29.39	29.81	28,046	-0.12(-0.40%)
Feb 08, 2018	30.71	30.71	29.93	29.93	13,842	-1.18(-3.78%)
Feb 07, 2018	31.04	31.30	30.95	31.10	8,715	-0.11(-0.35%)
Feb 06, 2018	30.45	31.29	30.45	31.21	15,423	+0.09(+0.28%)
Feb 05, 2018	31.72	31.72	31.18	31.12	11,199	-0.74(-2.32%)
Feb 02, 2018	32.45	32.49	31.86	31.86	11,935	-0.92(-2.81%)

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.