Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (XCO2)
VanEck Investments Limited (XCO2) Historical

XCO2 VanEck Investments Limited

18.60

0.40 (2.20%)

Dec 30 2024 - Closed

Delayed by 20 minutes

XCO2 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Dec 30 2024	18.60	0.40	2.20%	18.60	18.60	18.60	130
Dec 30 2024	18.20	0.00	0.00%	18.20	18.20	18.20	0
Dec 27 2024	18.20	-0.10	-0.55%	18.04	18.20	18.04	2,106
Dec 23 2024	18.30	0.35	1.95%	18.30	18.30	18.30	54
Dec 23 2024	17.95	0.01	0.06%	17.94	17.95	17.94	837
Dec 20 2024	17.94	0.47	2.69%	17.93	18.03	17.92	137
Dec 19 2024	17.47	0.00	0.00%	17.47	17.47	17.47	0
Dec 18 2024	17.47	0.01	0.06%	17.47	17.47	17.47	53
Dec 17 2024	17.46	-0.21	-1.19%	17.79	17.79	17.46	227
Dec 16 2024	17.67	-0.28	-1.56%	18.07	18.07	17.67	15
Dec 13 2024	17.95	-0.13	-0.72%	18.14	18.14	17.95	2,229
Dec 12 2024	18.08	0.17	0.95%	18.07	18.08	18.07	2,000
Dec 11 2024	17.91	0.18	1.02%	17.91	17.91	17.91	122
Dec 10 2024	17.73	-0.23	-1.28%	18.08	18.08	17.73	3
Dec 09 2024	17.96	0.10	0.56%	17.86	17.96	17.50	479
Dec 06 2024	17.86	-0.24	-1.33%	18.22	18.22	17.83	57
Dec 05 2024	18.10	-0.15	-0.82%	18.10	18.10	18.10	360
Dec 04 2024	18.25	0.08	0.44%	18.25	18.25	18.25	1,336
Dec 03 2024	18.17	-0.11	-0.60%	18.40	18.40	18.17	18
Dec 02 2024	18.28	0.07	0.38%	18.00	18.28	18.00	222
Nov 29 2024	18.21	-0.02	-0.11%	18.21	18.21	18.21	287
Nov 28 2024	18.23	0.00	0.00%	18.23	18.23	18.23	0
Nov 27 2024	18.23	0.00	0.00%	18.23	18.23	18.23	0
Nov 26 2024	18.23	-0.06	-0.33%	18.41	18.48	18.23	1,222
Nov 25 2024	18.29	0.00	0.00%	18.29	18.29	18.29	0
Nov 22 2024	18.29	0.07	0.38%	18.30	18.30	18.29	2,221
Nov 21 2024	18.22	0.18	1.00%	18.22	18.22	18.22	4
Nov 20 2024	18.04	-0.36	-1.96%	18.04	18.04	18.04	55
Nov 19 2024	18.40	-0.20	-1.08%	18.40	18.40	18.40	5,000
Nov 18 2024	18.60	0.15	0.81%	18.61	18.61	18.60	2,341
Nov 15 2024	18.45	0.00	0.00%	18.45	18.45	18.45	0
Nov 14 2024	18.45	-0.14	-0.75%	18.53	18.53	18.44	2,396
Nov 13 2024	18.59	0.30	1.64%	18.93	18.93	18.59	7,000
Nov 12 2024	18.29	0.00	0.00%	18.29	18.29	18.29	0
Nov 11 2024	18.29	0.00	0.00%	18.29	18.29	18.29	0
Nov 08 2024	18.29	0.00	0.00%	18.29	18.29	18.29	0
Nov 07 2024	18.29	-0.08	-0.44%	18.29	18.29	18.29	54
Nov 06 2024	18.37	0.04	0.22%	18.34	18.37	18.34	131
Nov 05 2024	18.33	0.00	0.00%	18.33	18.33	18.33	0
Nov 04 2024	18.33	0.00	0.00%	18.33	18.33	18.33	0
Nov 01 2024	18.33	-0.06	-0.33%	18.33	18.33	18.33	28
Oct 31 2024	18.39	0.80	4.55%	18.39	18.39	18.25	2,049
Oct 30 2024	17.59	0.00	0.00%	17.59	17.59	17.59	0
Oct 29 2024	17.59	0.00	0.00%	17.59	17.59	17.59	0
Oct 28 2024	17.59	0.00	0.00%	17.59	17.59	17.59	0
Oct 25 2024	17.59	0.00	0.00%	17.59	17.59	17.59	0
Oct 24 2024	17.59	0.00	0.00%	17.59	17.59	17.59	0
Oct 23 2024	17.59	-0.25	-1.40%	17.55	17.60	17.55	449
Oct 22 2024	17.84	0.09	0.51%	17.84	17.84	17.84	648
Oct 21 2024	17.75	-0.24	-1.33%	17.75	17.75	17.75	19
Oct 18 2024	17.99	0.00	0.00%	17.99	17.99	17.99	0
Oct 17 2024	17.99	-0.01	-0.06%	17.99	17.99	17.99	55
Oct 16 2024	18.00	0.00	0.00%	18.00	18.00	18.00	0
Oct 15 2024	18.00	0.12	0.67%	18.00	18.00	18.00	545
Oct 14 2024	17.88	0.14	0.79%	17.88	17.88	17.88	55
Oct 11 2024	17.74	0.69	4.05%	17.69	17.82	17.69	52
Oct 10 2024	17.05	0.03	0.18%	17.05	17.05	17.05	998
Oct 09 2024	17.02	0.02	0.12%	17.08	17.08	17.02	6
Oct 08 2024	17.00	0.00	0.00%	17.00	17.00	17.00	0
Oct 07 2024	17.00	-0.19	-1.11%	17.00	17.00	17.00	469
Oct 04 2024	17.19	0.32	1.90%	17.06	17.19	17.06	901
Oct 03 2024	16.87	-0.62	-3.54%	16.87	16.87	16.87	310

VanEck Investments

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