Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck ETFs NV (TAT)
VanEck ETFs NV (TAT) Historical

TAT VanEck ETFs NV

18.668

-0.027 (-0.14%)

Jul 18 2024 - Closed

Delayed by 15 minutes

TAT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	18.668	-0.03	-0.14%	18.697	18.697	18.668	696
Jul 17 2024	18.695	-0.02	-0.09%	18.695	18.695	18.695	0
Jul 16 2024	18.712	0.08	0.41%	18.666	18.712	18.665	611
Jul 15 2024	18.636	0.01	0.03%	18.658	18.658	18.636	943
Jul 12 2024	18.63	-0.05	-0.26%	18.651	18.651	18.63	325
Jul 11 2024	18.679	0.10	0.53%	18.609	18.679	18.591	1,559
Jul 10 2024	18.581	-0.03	-0.18%	18.597	18.597	18.581	807
Jul 09 2024	18.614	-0.01	-0.07%	18.58	18.614	18.577	51
Jul 08 2024	18.627	0.06	0.35%	18.581	18.627	18.562	571
Jul 05 2024	18.562	-0.02	-0.10%	18.572	18.572	18.562	6
Jul 04 2024	18.58	0.00	0.03%	18.57	18.583	18.57	397
Jul 03 2024	18.575	0.03	0.18%	18.58	18.58	18.534	1,350
Jul 02 2024	18.541	0.01	0.06%	18.552	18.579	18.541	71
Jul 01 2024	18.53	-0.06	-0.34%	18.568	18.568	18.519	1,048
Jun 28 2024	18.594	-0.01	-0.07%	18.591	18.596	18.559	3,555
Jun 27 2024	18.607	-0.01	-0.05%	18.59	18.607	18.569	4,757
Jun 26 2024	18.617	-0.02	-0.11%	18.589	18.617	18.584	397
Jun 25 2024	18.637	0.01	0.06%	18.615	18.637	18.60	901
Jun 24 2024	18.626	0.02	0.10%	18.62	18.626	18.592	557
Jun 21 2024	18.607	0.04	0.22%	18.607	18.607	18.607	0
Jun 20 2024	18.566	-0.01	-0.04%	18.583	18.583	18.566	1,969
Jun 19 2024	18.574	0.02	0.08%	18.607	18.607	18.574	176
Jun 18 2024	18.559	-0.02	-0.10%	18.583	18.583	18.559	146
Jun 17 2024	18.577	-0.04	-0.20%	18.617	18.617	18.577	2,960
Jun 14 2024	18.614	0.05	0.27%	18.582	18.63	18.582	3,450
Jun 13 2024	18.564	0.00	0.01%	18.526	18.564	18.526	5,931
Jun 12 2024	18.563	0.08	0.45%	18.516	18.563	18.473	3,343
Jun 11 2024	18.479	0.03	0.18%	18.472	18.479	18.46	1,085
Jun 10 2024	18.446	-0.04	-0.22%	18.499	18.499	18.446	2,670
Jun 07 2024	18.487	-0.05	-0.25%	18.531	18.531	18.485	6,145
Jun 06 2024	18.533	-0.03	-0.18%	18.556	18.567	18.533	241
Jun 05 2024	18.567	-0.05	-0.26%	18.521	18.568	18.521	4,498
Jun 04 2024	18.615	0.01	0.05%	18.606	18.62	18.593	6,089
Jun 03 2024	18.606	0.06	0.33%	18.56	18.606	18.532	2,222
May 31 2024	18.544	0.01	0.08%	18.544	18.568	18.508	332
May 30 2024	18.53	-0.02	-0.11%	18.539	18.552	18.53	2,732
May 29 2024	18.551	-0.03	-0.18%	18.549	18.551	18.545	1,586
May 28 2024	18.585	-0.02	-0.11%	18.586	18.59	18.57	3,164
May 27 2024	18.605	0.06	0.31%	18.58	18.605	18.58	3
May 24 2024	18.548	-0.04	-0.23%	18.563	18.575	18.545	1,438
May 23 2024	18.59	-0.02	-0.11%	18.59	18.59	18.59	0
May 22 2024	18.611	-0.02	-0.11%	18.582	18.611	18.574	2,480
May 21 2024	18.631	0.05	0.27%	18.601	18.631	18.585	754
May 20 2024	18.58	0.05	0.26%	18.524	18.58	18.524	6
May 17 2024	18.532	-0.16	-0.87%	18.632	18.632	18.532	3,246
May 16 2024	18.694	-0.02	-0.11%	18.518	18.694	18.518	2,039
May 15 2024	18.714	0.11	0.57%	18.594	18.714	18.594	4,295
May 14 2024	18.608	0.06	0.32%	18.608	18.633	18.608	2,950
May 13 2024	18.548	-0.09	-0.47%	18.657	18.657	18.548	5,674
May 10 2024	18.636	0.05	0.25%	18.624	18.636	18.611	1,738
May 09 2024	18.59	-0.04	-0.20%	18.62	18.62	18.59	115
May 08 2024	18.628	0.01	0.06%	18.631	18.64	18.607	7,787
May 07 2024	18.616	-0.03	-0.17%	18.629	18.65	18.616	2,960
May 06 2024	18.647	0.03	0.18%	18.607	18.65	18.607	700
May 03 2024	18.614	0.03	0.15%	18.582	18.642	18.565	4,263
May 02 2024	18.586	0.06	0.35%	18.572	18.586	18.56	266
Apr 30 2024	18.521	-0.05	-0.24%	18.586	18.60	18.521	8,999
Apr 29 2024	18.566	0.01	0.03%	18.575	18.60	18.566	2,164
Apr 26 2024	18.56	0.05	0.29%	18.536	18.56	18.53	2,055
Apr 25 2024	18.507	-0.07	-0.38%	18.566	18.566	18.507	579
Apr 24 2024	18.577	-0.04	-0.21%	18.583	18.583	18.577	257
Apr 23 2024	18.616	-0.01	-0.03%	18.626	18.626	18.564	899
Apr 22 2024	18.622	0.04	0.19%	18.578	18.622	18.578	4,962

BNP Paribas Issuance

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