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

Get Started

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

TCBT VanEck ETFs NV

17.258

-0.013 (-0.08%)

Last Updated: 07:52:08

Delayed by 15 minutes

TCBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Feb 17 2025	17.271	-0.04	-0.21%	17.23	17.283	17.223	2,719
Feb 14 2025	17.308	0.02	0.09%	17.287	17.308	17.264	6,347
Feb 13 2025	17.293	0.04	0.26%	17.225	17.293	17.223	5,623
Feb 12 2025	17.248	-0.01	-0.05%	17.22	17.248	17.213	93
Feb 11 2025	17.256	-0.06	-0.36%	17.282	17.301	17.256	973
Feb 10 2025	17.318	0.06	0.34%	17.289	17.318	17.273	112
Feb 07 2025	17.26	-0.06	-0.37%	17.298	17.322	17.26	1,027
Feb 06 2025	17.324	0.01	0.05%	17.302	17.328	17.297	327
Feb 05 2025	17.315	0.02	0.13%	17.292	17.325	17.292	4,090
Feb 04 2025	17.293	0.01	0.08%	17.237	17.293	17.237	3,133
Feb 03 2025	17.28	0.03	0.17%	17.272	17.288	17.245	7,047
Jan 31 2025	17.251	0.08	0.48%	17.171	17.26	17.171	546
Jan 30 2025	17.168	0.04	0.24%	17.13	17.175	17.106	2,570
Jan 29 2025	17.127	0.06	0.33%	17.11	17.141	17.098	8,324
Jan 28 2025	17.07	-0.03	-0.16%	17.076	17.101	17.07	3,537
Jan 27 2025	17.098	0.05	0.32%	17.095	17.121	17.088	5,060
Jan 24 2025	17.043	-0.06	-0.33%	17.093	17.093	17.043	2,021
Jan 23 2025	17.10	-0.02	-0.13%	17.118	17.121	17.061	5,534
Jan 22 2025	17.123	0.00	0.00%	17.123	17.123	17.123	0
Jan 21 2025	17.123	0.02	0.09%	17.146	17.146	17.10	3,820
Jan 20 2025	17.107	0.03	0.20%	17.082	17.107	17.048	17,319
Jan 17 2025	17.073	0.04	0.22%	17.062	17.104	17.062	2,218
Jan 16 2025	17.035	0.03	0.16%	17.026	17.035	17.001	1,815
Jan 15 2025	17.008	0.10	0.61%	16.939	17.008	16.918	860
Jan 14 2025	16.905	-0.05	-0.27%	17.059	17.059	16.901	2,814
Jan 13 2025	16.951	0.00	0.03%	16.92	16.951	16.903	8,835
Jan 10 2025	16.946	-0.07	-0.42%	17.001	17.001	16.946	10,072
Jan 09 2025	17.018	0.03	0.15%	16.953	17.018	16.953	8,855
Jan 08 2025	16.992	-0.06	-0.36%	17.021	17.034	16.956	4,194
Jan 07 2025	17.053	-0.01	-0.04%	17.052	17.069	17.037	2,632
Jan 06 2025	17.059	-0.03	-0.17%	17.051	17.083	17.032	2,142
Jan 03 2025	17.088	-0.08	-0.44%	17.186	17.186	17.088	3,406
Jan 02 2025	17.163	0.01	0.08%	17.135	17.199	17.13	16,628
Dec 31 2024	17.149	0.00	0.01%	17.132	17.15	17.117	3,540
Dec 30 2024	17.148	0.04	0.21%	17.00	17.148	17.00	2,463
Dec 27 2024	17.112	-0.06	-0.36%	17.136	17.148	17.112	1,071
Dec 24 2024	17.174	0.00	0.02%	17.149	17.179	17.135	2,610
Dec 23 2024	17.17	-0.03	-0.15%	17.149	17.174	17.135	5,325
Dec 20 2024	17.195	0.07	0.40%	17.146	17.195	17.137	2,701
Dec 19 2024	17.127	-0.12	-0.68%	17.161	17.191	17.127	17,259
Dec 18 2024	17.244	-0.02	-0.12%	17.262	17.273	17.215	25,487
Dec 17 2024	17.264	0.00	-0.01%	17.23	17.266	17.23	3,380
Dec 16 2024	17.265	0.00	0.02%	17.216	17.266	17.216	8,016
Dec 13 2024	17.262	-0.07	-0.38%	17.328	17.333	17.255	1,570
Dec 12 2024	17.328	-0.05	-0.31%	17.364	17.378	17.30	9,320
Dec 11 2024	17.382	-0.02	-0.13%	17.385	17.401	17.356	9,674
Dec 10 2024	17.404	0.04	0.22%	17.37	17.404	17.37	4,367
Dec 09 2024	17.365	-0.02	-0.12%	17.418	17.418	17.365	1,679
Dec 06 2024	17.385	0.04	0.20%	17.369	17.408	17.363	7,405
Dec 05 2024	17.35	-0.02	-0.09%	17.396	17.417	17.35	7,176
Dec 04 2024	17.365	-0.11	-0.61%	17.402	17.402	17.342	8,099
Dec 03 2024	17.471	0.02	0.11%	17.493	17.493	17.402	7,722
Dec 02 2024	17.452	0.07	0.40%	17.468	17.468	17.421	2,766
Nov 29 2024	17.383	0.08	0.47%	17.351	17.383	17.348	761
Nov 28 2024	17.301	0.08	0.49%	17.318	17.326	17.29	6,888
Nov 27 2024	17.217	0.00	0.00%	17.217	17.217	17.217	0
Nov 26 2024	17.217	-0.02	-0.11%	17.222	17.258	17.217	10,073
Nov 25 2024	17.236	0.06	0.34%	17.212	17.236	17.19	1,780
Nov 22 2024	17.177	0.06	0.33%	17.117	17.195	17.117	1,058
Nov 21 2024	17.12	-0.01	-0.07%	17.114	17.148	17.102	5,191
Nov 20 2024	17.132	-0.01	-0.03%	17.116	17.132	17.116	3,715

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