VanEck ETFs NV Historical Data - TMX | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

VanEck ETFs NV (TMX)

83.20

0.65

(0.79%)

Closed 27 December 3:30AM

Delayed by 15 minutes

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
1735061400	83.2	0.65	0.79	84.26	84.26	82.4	1078
1734975000	82.55	-0.25	-0.30	83.04	84.2	82	1166
1734715800	82.8	-0.18	-0.22	83.3	83.3	81.82	902
1734629400	82.98	-1.2	-1.43	83.51	83.51	82.65	1319
1734543000	84.18	0.37	0.44	83.3	84.18	83.3	272
1734456600	83.81	-0.73	-0.86	84	84.32	83.81	1339
1734370200	84.54	-0.97	-1.13	85	85.01	83.98	895
1734111000	85.51	-0.49	-0.57	85.52	86.09	85.51	313
1734024600	86	-0.5	-0.58	86	86.79	86	978
1733938200	86.5	-0.4	-0.46	86.77	86.95	86.37	4596
1733851800	86.9	-0.51	-0.58	85.62	87	85.62	2287
1733765400	87.41	-0.31	-0.35	87.45	88	87.41	1482
1733506200	87.72	0.47	0.54	87.22	87.72	87.01	3688
1733419800	87.25	0.41	0.47	86.57	87.26	86.57	1511
1733333400	86.84	-0.3	-0.34	86.29	86.84	86.29	614
1733247000	87.14	0.29	0.33	87	87.25	85.84	485
1733160600	86.85	0.07	0.08	85.64	86.99	85.64	1863
1732901400	86.78	0.56	0.65	87.24	87.24	86.65	395
1732815000	86.22	0.51	0.60	86.52	86.71	85.93	292
1732728600	85.71	-0.14	-0.16	85.23	86.92	85.23	374
1732642200	85.85	-1.13	-1.30	86.59	86.59	85.85	1266
1732555800	86.98	0.52	0.60	86.56	87	86.46	571
1732296600	86.46	1.31	1.54	85.92	86.56	85.64	610
1732210200	85.15	0.15	0.18	85	85.6	84.92	1100
1732123800	85	-0.73	-0.85	85.66	87	85	1424
1732037400	85.73	-1.06	-1.22	87.54	87.54	85.43	651
1731951000	86.79	-0.28	-0.32	86.2	87.07	86.2	274
1731691800	87.07	-0.26	-0.30	88	88	87	464
1731605400	87.33	1.79	2.09	86.5	87.33	86	269
1731519000	85.54	0	0.00	85.54	85.54	85.54	0
1731432600	85.54	-1.81	-2.07	87.4	87.4	85.54	841
1731346200	87.35	0.87	1.01	85.76	87.52	85.76	1192
1731087000	86.48	-0.47	-0.54	87.08	87.08	86.45	342
1731000600	86.95	1.58	1.85	86.53	86.95	85.96	577
1730914200	85.37	-0.97	-1.12	86.93	87.39	85.33	980
1730827800	86.34	0.14	0.16	86.63	86.63	85.79	749
1730741400	86.2	-1.09	-1.25	87.28	87.28	86.19	1622
1730482200	87.29	0.05	0.06	88	88	86.67	1070
1730395800	87.24	-1.76	-1.98	88.5	88.55	87.2	1374
1730309400	89	-1.21	-1.34	89.5	89.5	88.11	295
1730223000	90.21	0.21	0.23	90.25	90.61	89.44	441
1730136600	90	-0.11	-0.12	89.36	90.24	89.36	181
1729873800	90.11	0.36	0.40	90.24	90.24	89.5	968
1729787400	89.75	0.62	0.70	89.09	89.76	88.08	2138
1729701000	89.13	-0.33	-0.37	89.5	89.99	88.79	594
1729614600	89.46	0.09	0.10	89.81	89.99	88.85	391
1729528200	89.37	-0.09	-0.10	89.45	90.32	89.35	575
1729269000	89.46	0.46	0.52	89.24	89.85	89.13	193
1729182600	89	-0.5	-0.56	90.25	90.25	89	726
1729096200	89.5	-0.26	-0.29	89.41	89.88	89.41	1635
1729009800	89.76	0.2	0.22	89.99	90.5	89.76	657
1728923400	89.56	0.06	0.07	90	90	89.45	165
1728664200	89.5	-0.11	-0.12	89.11	89.99	89.11	425
1728577800	89.61	0.56	0.63	89.92	89.92	89.1	1586
1728491400	89.05	0.04	0.04	89.01	89.51	89.01	267
1728405000	89.01	-0.69	-0.77	89.52	89.52	88.44	343
1728318600	89.7	-0.48	-0.53	90.34	90.34	89.32	1389
1728059400	90.18	1.03	1.16	88.58	90.32	88.58	738
1727973000	89.15	0.36	0.41	89.1	89.19	87.5	1810
1727886600	88.79	-0.68	-0.76	89.14	89.17	88.77	362
1727800200	89.47	-0.09	-0.10	89.78	90.47	89.15	356
1727713800	89.56	-0.19	-0.21	89.47	89.56	89	593
1727454600	89.75	0.19	0.21	89.27	89.85	89.27	1364
1727368200	89.56	0.99	1.12	89.01	89.65	89.01	2099

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions