Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

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

TCBT VanEck ETFs NV

16.675

0.043 (0.26%)

Jul 02 2024 - Closed

Delayed by 15 minutes

TCBT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 01 2024	16.632	-0.04	-0.25%	16.636	16.64	16.628	832
Jun 28 2024	16.674	-0.01	-0.05%	16.71	16.71	16.666	215
Jun 27 2024	16.683	0.02	0.12%	16.701	16.701	16.623	992
Jun 26 2024	16.663	-0.04	-0.25%	16.681	16.69	16.642	89
Jun 25 2024	16.704	0.02	0.12%	16.662	16.709	16.662	931
Jun 24 2024	16.684	0.03	0.20%	16.671	16.684	16.671	21
Jun 21 2024	16.651	0.03	0.19%	16.662	16.715	16.651	313
Jun 20 2024	16.62	-0.05	-0.27%	16.655	16.655	16.607	611
Jun 19 2024	16.665	0.00	0.01%	16.75	16.75	16.642	1,746
Jun 18 2024	16.663	0.05	0.30%	16.631	16.663	16.602	1,133
Jun 17 2024	16.613	-0.08	-0.50%	16.742	16.742	16.613	3,488
Jun 14 2024	16.697	0.07	0.40%	16.696	16.697	16.696	14
Jun 13 2024	16.631	-0.02	-0.13%	16.63	16.641	16.609	4,755
Jun 12 2024	16.652	0.11	0.67%	16.552	16.652	16.552	31,332
Jun 11 2024	16.541	0.05	0.31%	16.493	16.541	16.491	2,001
Jun 10 2024	16.49	-0.07	-0.39%	16.50	16.50	16.49	3,195
Jun 07 2024	16.555	-0.06	-0.35%	16.603	16.603	16.555	1,515
Jun 06 2024	16.613	-0.03	-0.19%	16.635	16.635	16.601	7,473
Jun 05 2024	16.645	-0.20	-1.19%	16.63	16.651	16.604	5,621
Jun 04 2024	16.846	0.04	0.21%	16.80	16.85	16.80	3,421
Jun 03 2024	16.811	0.06	0.36%	16.723	16.811	16.723	6,068
May 31 2024	16.75	0.03	0.19%	16.72	16.75	16.688	3,014
May 30 2024	16.719	0.02	0.11%	16.638	16.731	16.638	380
May 29 2024	16.70	-0.10	-0.61%	16.74	16.758	16.70	1,465
May 28 2024	16.803	-0.02	-0.11%	16.808	16.82	16.788	664
May 27 2024	16.821	0.06	0.35%	16.775	16.821	16.744	415
May 24 2024	16.762	0.01	0.05%	16.752	16.775	16.738	15
May 23 2024	16.753	-0.07	-0.41%	16.808	16.82	16.753	2,100
May 22 2024	16.822	-0.02	-0.11%	16.72	16.822	16.72	2,024
May 21 2024	16.84	0.05	0.31%	16.797	16.84	16.796	4,195
May 20 2024	16.788	-0.01	-0.05%	16.794	16.81	16.788	598
May 17 2024	16.796	-0.09	-0.53%	16.849	16.849	16.796	542
May 16 2024	16.886	-0.03	-0.20%	16.899	16.899	16.854	382
May 15 2024	16.919	0.12	0.70%	16.917	16.919	16.81	64
May 14 2024	16.801	-0.04	-0.24%	16.818	16.836	16.764	4,085
May 13 2024	16.841	0.02	0.12%	16.941	16.941	16.836	728
May 10 2024	16.821	0.00	0.02%	16.86	16.86	16.821	62
May 09 2024	16.817	-0.05	-0.32%	16.817	16.817	16.817	102
May 08 2024	16.871	-0.03	-0.15%	16.875	16.887	16.85	4,970
May 07 2024	16.897	0.04	0.24%	16.862	16.897	16.862	1,714
May 06 2024	16.856	0.02	0.11%	16.50	16.882	16.50	1,241
May 03 2024	16.837	0.08	0.46%	16.792	16.86	16.767	1,809
May 02 2024	16.76	0.02	0.11%	16.873	16.873	16.732	1,170
Apr 30 2024	16.742	-0.05	-0.29%	16.779	16.787	16.726	3,586
Apr 29 2024	16.79	0.02	0.14%	16.773	16.79	16.751	4,544
Apr 26 2024	16.767	0.05	0.33%	16.707	16.767	16.691	335
Apr 25 2024	16.712	0.00	0.02%	16.719	16.719	16.683	16
Apr 24 2024	16.709	-0.13	-0.75%	16.805	16.809	16.709	4,584
Apr 23 2024	16.835	0.07	0.41%	16.812	16.835	16.799	2,093
Apr 22 2024	16.766	0.01	0.06%	16.742	16.766	16.742	1,209
Apr 19 2024	16.756	-0.02	-0.14%	16.75	16.79	16.737	1,270
Apr 18 2024	16.78	0.01	0.07%	16.804	16.806	16.78	4,606
Apr 17 2024	16.769	0.03	0.19%	16.714	16.788	16.714	1,706
Apr 16 2024	16.737	-0.04	-0.25%	16.77	16.77	16.737	6,425
Apr 15 2024	16.779	-0.07	-0.43%	16.867	16.868	16.779	21,267
Apr 12 2024	16.852	0.04	0.26%	16.844	16.864	16.844	5
Apr 11 2024	16.808	-0.07	-0.39%	16.839	16.839	16.808	712
Apr 10 2024	16.873	-0.06	-0.34%	16.92	16.944	16.867	1,174
Apr 09 2024	16.93	0.07	0.39%	16.872	16.93	16.872	5,581
Apr 08 2024	16.865	-0.04	-0.25%	16.869	16.877	16.853	962
Apr 05 2024	16.907	-0.04	-0.22%	16.921	16.921	16.884	4,169
Apr 04 2024	16.944	0.08	0.50%	16.89	16.944	16.89	9,037
Apr 03 2024	16.859	0.00	-0.01%	16.894	16.90	16.854	8,478

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