Vaneck High Div Historical Data - TDIV | ADVFN

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

Get Started

Home
Investing
ETFs
UK
LSE
Vaneck High Div (TDIV)
Vaneck High Div (TDIV) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1723221000	40.845	0.15	0.37	40.94	40.945	40.76	201
1723134600	40.695	-0.1	-0.24	40.5	40.75	40.295	324
1723048200	40.7925	0.72	1.80	40.395	40.89	40.395	4703
1722961800	40.0725	-0.13	-0.33	40.355	40.485	40.035	410
1722875400	40.205	-0.83	-2.02	40.575	40.63	39.59	11316
1722616200	41.035	-0.53	-1.28	41.565	41.565	41.035	204
1722529800	41.565	-0.97	-2.27	42.3	42.3	41.565	299
1722443400	42.53	0.2	0.46	42.655	42.695	42.53	1186
1722357000	42.335	0.15	0.35	42.26	42.335	42.26	21
1722270600	42.1875	-0.16	-0.38	42.67	42.67	42.1	388
1722011400	42.3475	0.27	0.65	42.305	42.455	42.305	11320
1721925000	42.0725	0.2	0.48	41.68	42.0725	41.68	908
1721838600	41.87	0.09	0.20	41.87	41.87	41.87	0
1721752200	41.785	-0.4	-0.94	42.155	42.155	41.785	331
1721665800	42.18	0.16	0.39	42.335	42.335	42.18	41
1721406600	42.015	-0.65	-1.52	42.28	42.28	42.015	118
1721320200	42.665	0.27	0.64	42.56	42.665	42.56	63
1721233800	42.395	0.47	1.12	42	42.395	42	49
1721147400	41.9275	-0.02	-0.04	41.76	41.9275	41.7	429
1721061000	41.9425	-0.11	-0.27	42	42.075	41.9	351
1720801800	42.055	0.33	0.78	41.8	42.055	41.8	4362
1720715400	41.73	0.48	1.18	41.535	41.73	41.535	8
1720629000	41.245	0.43	1.05	41.245	41.245	41.245	26
1720542600	40.8175	-0.26	-0.63	41.27	41.27	40.8175	678
1720456200	41.0775	0.01	0.01	41	41.275	40.98	506
1720197000	41.0725	-0.21	-0.50	41.38	41.38	41.0725	6
1720110600	41.2775	0.19	0.46	41.3	41.3	41.2775	4
1720024200	41.0875	0.42	1.03	40.735	41.09	40.735	76
1719937800	40.67	-0.23	-0.55	40.67	40.675	40.505	383
1719851400	40.895	0.36	0.88	40.955	41.13	40.89	141
1719592200	40.54	0.2	0.51	40.49	40.54	40.49	39
1719505800	40.335	-0.12	-0.30	40.52	40.52	40.335	93
1719419400	40.455	-0.29	-0.72	40.82	40.82	40.445	576
1719333000	40.7475	-0.15	-0.35	41.115	41.115	40.7475	431
1719246600	40.8925	0.66	1.65	40.375	40.92	40.375	384
1718987400	40.2275	-0.38	-0.93	40.545	40.545	40.2275	841
1718901000	40.605	0.16	0.41	40.4	40.605	40.4	336
1718814600	40.44	0.13	0.32	40.4	40.6	40.4	103
1718728200	40.3125	0.37	0.93	40.06	40.38	40.06	1037
1718641800	39.94	0.06	0.16	39.905	39.94	39.785	133
1718382600	39.8775	-0.41	-1.02	39.78	39.8775	39.7	685
1718296200	40.29	-0.91	-2.20	41.04	41.04	40.29	537
1718209800	41.195	0.51	1.26	40.79	41.195	40.79	139
1718123400	40.6825	-0.52	-1.26	40.6	40.6825	40.6	105
1718037000	41.2025	-0.34	-0.82	41.165	41.275	41.165	1082
1717777800	41.545	-0.29	-0.68	41.88	41.9	41.475	1517
1717691400	41.83	0.26	0.63	41.71	41.905	41.65	159
1717605000	41.57	-0.91	-2.14	41.92	41.92	41.57	1597
1717518600	42.48	-0.47	-1.09	43	43	42.38	193
1717432200	42.9475	0.35	0.82	43	43.04	42.895	418
1717173000	42.6	0.32	0.75	42.4	42.79	42.4	1134
1717086600	42.2825	0.2	0.47	42	42.33	41.93	2742
1717000200	42.085	-0.69	-1.62	42.16	42.16	42.085	211
1716913800	42.7775	0.11	0.25	42.94	42.94	42.7775	130
1716568200	42.67	0.05	0.13	42.72	42.72	42.67	104
1716481800	42.615	-0.23	-0.53	42.955	42.955	42.615	1034
1716395400	42.8425	-0.28	-0.64	42.885	42.885	42.8425	13
1716309000	43.12	-0.11	-0.24	43.34	43.34	43.045	998
1716222600	43.225	0.14	0.32	43.57	43.57	43.17	1898
1715963400	43.085	0.16	0.38	43.245	43.245	43.005	70
1715877000	42.92	-0.09	-0.22	43.08	43.105	42.92	348
1715790600	43.0125	0.11	0.26	43.175	43.175	42.955	982
1715704200	42.9	0.23	0.54	42.72	42.9	42.6	179
1715617800	42.6675	0.22	0.52	42.6675	42.6675	42.6675	25

Vaneck High Div

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