VanEck UCITS ETFs More Historical Data - VE6I | ADVFN

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

Get Started

Home
Investing
ETFs
Germany
TG
VanEck UCITS ETFs plc (VE6I)
VanEck UCITS ETFs plc (VE6I) Historical

VE6I Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Nov 27 2024	22.70	-0.22	-0.94%	22.685	22.70	22.685	9
Nov 26 2024	22.915	0.04	0.15%	22.115	22.915	22.115	644
Nov 25 2024	22.88	-0.06	-0.26%	22.61	22.885	22.585	149
Nov 22 2024	22.94	0.44	1.96%	22.33	22.94	22.33	870
Nov 21 2024	22.50	0.60	2.74%	22.04	22.50	22.04	101
Nov 20 2024	21.90	0.32	1.51%	21.895	21.90	21.885	126
Nov 19 2024	21.575	-0.06	-0.25%	21.635	21.635	21.575	235
Nov 18 2024	21.63	0.32	1.53%	22.00	22.00	21.63	929
Nov 15 2024	21.305	-0.91	-4.07%	22.07	22.07	21.305	421
Nov 14 2024	22.21	-0.18	-0.78%	22.345	22.345	21.95	292
Nov 13 2024	22.385	0.73	3.37%	22.285	22.385	22.02	1,058
Nov 12 2024	21.655	-0.79	-3.52%	22.085	22.19	21.655	279
Nov 11 2024	22.445	0.09	0.40%	22.44	22.445	22.155	197
Nov 08 2024	22.355	0.04	0.16%	22.29	22.355	21.805	282
Nov 07 2024	22.32	-0.08	-0.36%	22.32	22.325	21.96	704
Nov 06 2024	22.40	1.10	5.16%	21.66	22.59	21.66	577
Nov 05 2024	21.30	-0.30	-1.37%	21.495	21.495	21.30	269
Nov 04 2024	21.595	0.19	0.89%	21.84	21.84	21.39	73
Nov 01 2024	21.405	0.23	1.09%	21.455	21.62	21.405	56
Oct 31 2024	21.175	-0.25	-1.14%	21.59	21.59	21.175	503
Oct 30 2024	21.42	-0.51	-2.30%	21.58	21.58	21.42	1,278
Oct 29 2024	21.925	-0.06	-0.25%	21.95	21.955	21.925	94
Oct 28 2024	21.98	0.20	0.92%	21.93	21.995	21.745	907
Oct 25 2024	21.78	-0.02	-0.07%	21.705	21.78	21.705	30
Oct 24 2024	21.795	0.09	0.39%	21.795	21.795	21.795	5
Oct 23 2024	21.71	-0.07	-0.30%	21.795	21.795	21.695	243
Oct 22 2024	21.775	-0.08	-0.34%	21.755	21.775	21.755	8
Oct 21 2024	21.85	-0.15	-0.66%	22.005	22.005	21.85	549
Oct 18 2024	21.995	-0.05	-0.23%	21.995	21.995	21.995	50
Oct 17 2024	22.045	0.25	1.15%	21.99	22.07	21.99	35
Oct 16 2024	21.795	-0.20	-0.89%	21.945	21.995	21.765	402
Oct 15 2024	21.99	-0.11	-0.50%	21.915	21.99	21.90	738
Oct 14 2024	22.10	0.14	0.61%	21.97	22.10	21.745	1,322
Oct 11 2024	21.965	0.11	0.50%	21.735	21.965	21.735	100
Oct 10 2024	21.855	0.41	1.89%	21.80	21.855	21.755	267
Oct 09 2024	21.45	0.00	0.00%	21.45	21.45	21.45	0
Oct 08 2024	21.45	-0.20	-0.92%	21.45	21.45	21.45	150
Oct 07 2024	21.65	-0.05	-0.21%	21.795	21.795	21.565	1,125
Oct 04 2024	21.695	0.09	0.44%	21.49	21.695	21.49	389
Oct 03 2024	21.60	-0.18	-0.80%	21.595	21.705	21.575	416
Oct 02 2024	21.775	-0.07	-0.30%	21.79	21.79	21.51	126
Oct 01 2024	21.84	0.35	1.63%	21.605	21.84	21.415	923
Sep 30 2024	21.49	0.37	1.75%	21.515	21.515	21.435	372
Sep 27 2024	21.12	-0.31	-1.42%	21.37	21.37	21.12	490
Sep 26 2024	21.425	0.33	1.56%	21.225	21.425	21.20	406
Sep 25 2024	21.095	-0.09	-0.42%	21.095	21.095	21.095	100
Sep 24 2024	21.185	0.19	0.90%	21.08	21.205	20.91	154
Sep 23 2024	20.995	0.05	0.26%	20.995	20.995	20.925	111
Sep 20 2024	20.94	0.05	0.22%	20.90	20.94	20.90	121
Sep 19 2024	20.895	0.03	0.14%	20.865	20.93	20.865	498
Sep 18 2024	20.865	-0.08	-0.36%	20.865	20.865	20.865	1
Sep 17 2024	20.94	0.07	0.31%	20.805	20.94	20.795	635
Sep 16 2024	20.875	0.02	0.10%	20.87	20.875	20.76	1,715
Sep 13 2024	20.855	0.06	0.29%	20.87	20.87	20.855	75
Sep 12 2024	20.795	0.05	0.24%	20.585	20.795	20.585	100
Sep 11 2024	20.745	0.14	0.66%	20.59	20.745	20.545	483
Sep 10 2024	20.61	0.23	1.13%	20.36	20.61	20.36	79
Sep 09 2024	20.38	0.27	1.34%	20.39	20.45	20.38	78
Sep 06 2024	20.11	-0.34	-1.66%	20.11	20.11	20.11	23
Sep 05 2024	20.45	-0.12	-0.58%	20.385	20.45	20.35	326
Sep 04 2024	20.57	0.00	0.00%	20.57	20.57	20.57	0
Sep 03 2024	20.57	-0.13	-0.63%	20.45	20.645	20.45	119
Sep 02 2024	20.70	0.18	0.85%	20.61	20.70	20.395	291
Aug 30 2024	20.525	0.29	1.46%	20.505	20.525	20.505	292

VanEck UCITS ETFs

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