VanEck Durable High Divi... More Historical Data - VE42 | ADVFN

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

Get Started

Home
Investing
ETFs
Germany
TG
VanEck Durable High Dividend ETF (VE42)
VanEck Durable High Dividend ETF (VE42) Historical

VE42 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	42.15	-0.35	-0.82%	42.15	42.15	42.15	250
Jul 19 2024	42.50	-1.61	-3.64%	42.50	42.50	42.50	75
Jul 18 2024	44.105	0.00	0.00%	44.105	44.105	44.105	0
Jul 17 2024	44.105	-0.90	-1.99%	44.105	44.105	44.105	113
Jul 16 2024	45.00	1.16	2.65%	45.00	45.00	45.00	214
Jul 15 2024	43.84	4.17	10.51%	44.00	44.00	43.84	176
Jul 12 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 11 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 10 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 09 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 08 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 05 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 04 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 03 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 02 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jul 01 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 28 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 27 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 26 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 25 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 24 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 21 2024	39.67	0.00	0.00%	39.67	39.67	39.67	0
Jun 20 2024	39.67	0.98	2.53%	39.67	39.67	39.67	80
Jun 19 2024	38.69	-0.81	-2.05%	38.69	38.69	38.69	100
Jun 18 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 17 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 14 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 13 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 12 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 11 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 10 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
Jun 07 2024	39.50	-1.56	-3.79%	39.50	39.50	39.50	150
Jun 06 2024	41.055	0.00	0.00%	41.055	41.055	41.055	0
Jun 05 2024	41.055	0.00	0.00%	41.055	41.055	41.055	0
Jun 04 2024	41.055	0.00	0.00%	41.055	41.055	41.055	0
Jun 03 2024	41.055	-1.24	-2.94%	41.055	41.055	41.055	200
May 31 2024	42.30	0.00	0.00%	42.30	42.30	42.30	0
May 30 2024	42.30	0.00	0.00%	42.30	42.30	42.30	0
May 29 2024	42.30	0.00	0.00%	42.30	42.30	42.30	0
May 28 2024	42.30	1.39	3.40%	42.30	42.30	42.30	50
May 27 2024	40.91	0.00	0.00%	40.91	40.91	40.91	0
May 24 2024	40.91	-0.22	-0.53%	40.91	40.91	40.91	150
May 23 2024	41.13	-2.09	-4.84%	41.13	41.13	41.13	40
May 22 2024	43.22	0.00	0.00%	43.22	43.22	43.22	0
May 21 2024	43.22	0.00	0.00%	43.22	43.22	43.22	0
May 20 2024	43.22	1.13	2.67%	43.155	43.22	43.155	224
May 17 2024	42.095	1.59	3.93%	40.425	42.095	40.425	300
May 16 2024	40.505	1.01	2.54%	40.42	40.505	40.42	329
May 15 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
May 14 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0
May 13 2024	39.50	-0.94	-2.31%	39.90	39.90	39.50	255
May 10 2024	40.435	1.48	3.79%	40.435	40.435	40.435	100
May 09 2024	38.96	0.00	0.00%	38.96	38.96	38.96	0
May 08 2024	38.96	0.58	1.51%	38.96	38.96	38.96	40
May 07 2024	38.38	0.00	0.00%	38.38	38.38	38.38	0
May 06 2024	38.38	1.00	2.66%	38.38	38.38	38.38	100
May 03 2024	37.385	-2.38	-5.97%	37.385	37.385	37.385	60
May 02 2024	39.76	0.00	0.00%	39.76	39.76	39.76	0
Apr 30 2024	39.76	0.00	0.00%	39.76	39.76	39.76	0
Apr 29 2024	39.76	0.38	0.95%	39.76	39.76	39.76	78
Apr 26 2024	39.385	1.16	3.02%	39.385	39.385	39.385	15
Apr 25 2024	38.23	0.13	0.35%	38.23	38.23	38.23	40
Apr 24 2024	38.095	0.00	0.00%	38.095	38.095	38.095	0

VanEck Durable High Divi...

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