VanEck Vectors ETF More Historical Data - DVDY | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Vectors ETF Trust (DVDY)
VanEck Vectors ETF Trust (DVDY) Historical

DVDY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Mar 10 2025	22.14	0.01	0.05%	22.14	22.14	22.13	16
Mar 07 2025	22.13	-0.26	-1.16%	22.13	22.14	22.13	3,592
Mar 06 2025	22.39	-0.08	-0.36%	22.41	22.41	22.39	2
Mar 05 2025	22.47	-0.21	-0.93%	22.55	22.55	22.47	526
Mar 04 2025	22.68	-0.12	-0.53%	22.86	22.86	22.62	3,689
Mar 03 2025	22.80	0.03	0.13%	22.86	22.86	22.80	1,422
Feb 28 2025	22.77	-0.42	-1.81%	23.05	23.05	22.77	589
Feb 27 2025	23.19	0.16	0.69%	23.09	23.315	23.09	3,645
Feb 26 2025	23.03	-0.10	-0.43%	23.13	23.13	23.03	13,029
Feb 25 2025	23.13	0.00	0.00%	23.13	23.13	23.13	0
Feb 24 2025	23.13	0.05	0.22%	23.00	23.16	23.00	2,489
Feb 21 2025	23.08	-0.06	-0.26%	23.14	23.14	23.06	580
Feb 20 2025	23.14	0.07	0.30%	23.26	23.26	23.10	349
Feb 19 2025	23.07	-0.09	-0.39%	23.22	23.22	23.07	486
Feb 18 2025	23.16	-0.08	-0.34%	23.28	23.28	23.16	1,640
Feb 17 2025	23.24	0.52	2.29%	23.24	23.24	23.24	2
Feb 14 2025	22.72	0.00	0.00%	22.72	22.72	22.72	0
Feb 13 2025	22.72	0.00	0.00%	22.72	22.72	22.72	0
Feb 12 2025	22.72	0.00	0.00%	22.72	22.72	22.72	0
Feb 11 2025	22.72	0.01	0.04%	22.69	22.72	22.69	1,491
Feb 10 2025	22.71	0.09	0.40%	22.73	22.73	22.63	3,853
Feb 07 2025	22.62	0.00	0.00%	22.62	22.62	22.62	0
Feb 06 2025	22.62	0.00	0.00%	22.62	22.62	22.62	0
Feb 05 2025	22.62	0.00	0.00%	22.52	22.62	22.52	109
Feb 04 2025	22.62	-0.04	-0.18%	22.71	22.71	22.62	756
Feb 03 2025	22.66	-0.46	-1.99%	22.96	22.96	22.66	638
Jan 31 2025	23.12	0.12	0.52%	23.12	23.12	23.12	415
Jan 30 2025	23.00	0.10	0.44%	22.99	23.01	22.99	7,366
Jan 29 2025	22.90	0.13	0.57%	22.73	22.90	22.73	216
Jan 28 2025	22.77	0.01	0.04%	22.70	22.78	22.70	97
Jan 24 2025	22.76	-0.07	-0.31%	22.74	22.76	22.65	21,222
Jan 23 2025	22.83	0.00	0.00%	22.83	22.83	22.83	0
Jan 22 2025	22.83	0.12	0.53%	22.83	22.83	22.83	611
Jan 21 2025	22.71	0.08	0.35%	22.68	22.71	22.68	110
Jan 20 2025	22.63	0.11	0.49%	22.56	22.64	22.56	2,985
Jan 17 2025	22.52	-0.04	-0.18%	22.58	22.58	22.52	28
Jan 16 2025	22.56	0.33	1.48%	22.56	22.56	22.56	500
Jan 15 2025	22.23	0.03	0.14%	22.26	22.32	22.23	209
Jan 14 2025	22.20	0.16	0.73%	22.20	22.20	22.20	22
Jan 13 2025	22.04	-0.17	-0.77%	22.18	22.18	22.04	10,850
Jan 10 2025	22.21	-0.05	-0.22%	22.26	22.26	22.17	1,746
Jan 09 2025	22.26	-0.23	-1.02%	22.55	22.55	22.22	803
Jan 08 2025	22.49	0.04	0.18%	22.50	22.50	22.35	949
Jan 07 2025	22.45	0.13	0.58%	22.40	22.45	22.40	22,839
Jan 06 2025	22.32	0.07	0.31%	22.35	22.35	22.32	134
Jan 03 2025	22.25	-0.22	-0.98%	22.25	22.25	22.25	1,240
Jan 02 2025	22.47	0.06	0.27%	22.47	22.47	22.47	1
Dec 30 2024	22.41	-0.09	-0.40%	22.41	22.41	22.41	141
Dec 30 2024	22.50	-0.05	-0.22%	22.55	22.55	22.50	46
Dec 27 2024	22.55	0.18	0.80%	22.45	22.57	22.45	1,930
Dec 23 2024	22.37	0.06	0.27%	22.37	22.37	22.37	4,200
Dec 23 2024	22.31	0.34	1.55%	22.02	22.31	22.02	1,940
Dec 20 2024	21.97	-0.08	-0.36%	22.15	22.15	21.97	2,275
Dec 19 2024	22.05	-0.45	-2.00%	22.22	22.22	22.05	1,655
Dec 18 2024	22.50	0.00	0.00%	22.50	22.50	22.50	1,000
Dec 17 2024	22.50	0.20	0.90%	22.30	22.50	22.30	4,067
Dec 16 2024	22.30	-0.10	-0.45%	22.37	22.38	22.30	2,508
Dec 13 2024	22.40	0.07	0.31%	22.26	22.40	22.22	5,626
Dec 12 2024	22.33	-0.13	-0.58%	22.60	22.64	22.30	9,773
Dec 11 2024	22.46	-0.15	-0.66%	22.46	22.47	22.46	266

VanEck Vectors ETF

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions