VanEck Durable High Divi... More Historical Data - VE48 | ADVFN

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
ETFs
Germany
TG
VanEck Durable High Dividend ETF (VE48)
VanEck Durable High Dividend ETF (VE48) Historical

VE48 Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	229.80	0.00	0.00%	229.80	229.80	229.80	0
Jul 19 2024	229.80	-3.05	-1.31%	228.15	229.80	228.15	240
Jul 18 2024	232.85	-5.55	-2.33%	232.85	232.85	232.85	28
Jul 17 2024	238.40	-10.25	-4.12%	244.10	244.10	238.40	88
Jul 16 2024	248.65	0.00	0.00%	248.65	248.65	248.65	0
Jul 15 2024	248.65	0.00	0.00%	248.65	248.65	248.65	0
Jul 12 2024	248.65	-1.95	-0.78%	248.65	248.65	248.65	10
Jul 11 2024	250.60	-6.40	-2.49%	250.60	250.60	250.60	4
Jul 10 2024	257.00	4.10	1.62%	257.00	257.00	257.00	5
Jul 09 2024	252.90	2.80	1.12%	252.90	252.90	252.90	50
Jul 08 2024	250.10	0.00	0.00%	250.10	250.10	250.10	0
Jul 05 2024	250.10	0.00	0.00%	250.10	250.10	250.10	0
Jul 04 2024	250.10	0.00	0.00%	250.10	250.10	250.10	0
Jul 03 2024	250.10	7.70	3.18%	250.10	250.10	250.10	22
Jul 02 2024	242.40	0.00	0.00%	242.40	242.40	242.40	0
Jul 01 2024	242.40	0.00	0.00%	242.40	242.40	242.40	0
Jun 28 2024	242.40	0.00	0.00%	242.40	242.40	242.40	0
Jun 27 2024	242.40	0.00	0.00%	242.40	242.40	242.40	0
Jun 26 2024	242.40	0.00	0.00%	242.40	242.40	242.40	0
Jun 25 2024	242.40	-1.90	-0.78%	242.90	242.90	242.35	44
Jun 24 2024	244.30	-11.80	-4.61%	244.40	244.40	244.30	460
Jun 21 2024	256.10	0.00	0.00%	256.10	256.10	256.10	0
Jun 20 2024	256.10	0.00	0.00%	256.10	256.10	256.10	0
Jun 19 2024	256.10	0.00	0.00%	256.10	256.10	256.10	0
Jun 18 2024	256.10	1.90	0.75%	256.10	256.10	256.10	40
Jun 17 2024	254.20	10.75	4.42%	252.10	254.20	252.10	140
Jun 14 2024	243.45	0.00	0.00%	243.45	243.45	243.45	0
Jun 13 2024	243.45	0.00	0.00%	243.45	243.45	243.45	0
Jun 12 2024	243.45	5.75	2.42%	243.45	243.45	243.45	6
Jun 11 2024	237.70	0.00	0.00%	237.70	237.70	237.70	0
Jun 10 2024	237.70	15.55	7.00%	237.70	237.70	237.70	30
Jun 07 2024	222.15	0.00	0.00%	222.15	222.15	222.15	0
Jun 06 2024	222.15	0.00	0.00%	222.15	222.15	222.15	0
Jun 05 2024	222.15	0.00	0.00%	222.15	222.15	222.15	0
Jun 04 2024	222.15	-0.20	-0.09%	222.15	222.15	222.15	45
Jun 03 2024	222.35	0.00	0.00%	222.35	222.35	222.35	0
May 31 2024	222.35	-6.05	-2.65%	222.35	222.35	222.35	50
May 30 2024	228.40	0.00	0.00%	228.40	228.40	228.40	0
May 29 2024	228.40	0.00	0.00%	228.40	228.40	228.40	0
May 28 2024	228.40	6.55	2.95%	228.40	228.40	228.40	20
May 27 2024	221.85	0.00	0.00%	221.85	221.85	221.85	0
May 24 2024	221.85	0.00	0.00%	221.85	221.85	221.85	0
May 23 2024	221.85	4.10	1.88%	224.65	224.85	221.85	27
May 22 2024	217.75	1.15	0.53%	216.80	217.75	216.80	40
May 21 2024	216.60	2.60	1.21%	216.60	216.60	216.60	20
May 20 2024	214.00	0.00	0.00%	214.00	214.00	214.00	0
May 17 2024	214.00	0.00	0.00%	214.00	214.00	214.00	0
May 16 2024	214.00	0.00	0.00%	214.00	214.00	214.00	0
May 15 2024	214.00	8.10	3.93%	214.00	214.00	214.00	225
May 14 2024	205.90	0.00	0.00%	205.90	205.90	205.90	0
May 13 2024	205.90	0.75	0.37%	205.90	205.90	205.90	18
May 10 2024	205.15	0.00	0.00%	205.15	205.15	205.15	0
May 09 2024	205.15	0.00	0.00%	205.15	205.15	205.15	0
May 08 2024	205.15	0.00	0.00%	205.15	205.15	205.15	0
May 07 2024	205.15	0.00	0.00%	205.15	205.15	205.15	0
May 06 2024	205.15	9.83	5.03%	205.15	205.15	205.15	8
May 03 2024	195.32	0.00	0.00%	195.32	195.32	195.32	0
May 02 2024	195.32	0.00	0.00%	195.32	195.32	195.32	0
Apr 30 2024	195.32	0.00	0.00%	195.32	195.32	195.32	0
Apr 29 2024	195.32	0.00	0.00%	195.32	195.32	195.32	0
Apr 26 2024	195.32	0.00	0.00%	195.32	195.32	195.32	0
Apr 25 2024	195.32	-1.42	-0.72%	195.32	195.32	195.32	52
Apr 24 2024	196.74	9.14	4.87%	196.74	196.74	196.74	5

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