Skip to main content

Vaneck Natural Resources ETF (NY: HAP )

52.50 -0.76 (-1.43%)
Official Closing Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 40.97 41.08 40.90 41.01 6,759 +0.05(+0.11%)
Mar 30, 2021 40.87 41.04 40.87 40.96 1,043 -0.05(-0.13%)
Mar 29, 2021 40.94 41.16 40.94 41.02 12,741 -0.27(-0.67%)
Mar 26, 2021 40.73 41.29 40.72 41.29 7,314 +0.90(+2.22%)
Mar 25, 2021 39.86 40.40 39.65 40.40 4,562 +0.30(+0.76%)
Mar 24, 2021 40.02 40.50 40.02 40.09 6,072 +0.29(+0.74%)
Mar 23, 2021 40.58 40.58 39.80 39.80 8,578 -1.11(-2.71%)
Mar 22, 2021 41.05 41.05 40.89 40.91 4,038 -0.27(-0.67%)
Mar 19, 2021 40.97 41.37 40.97 41.18 3,602 -0.07(-0.16%)
Mar 18, 2021 41.96 41.98 41.12 41.25 6,735 -0.65(-1.56%)
Mar 17, 2021 41.37 41.97 41.36 41.90 11,454 +0.19(+0.47%)
Mar 16, 2021 42.04 42.04 41.60 41.71 6,584 -0.48(-1.15%)
Mar 15, 2021 42.13 42.21 41.77 42.19 6,303 +0.01(+0.03%)
Mar 12, 2021 41.81 42.18 41.81 42.18 10,153 +0.14(+0.34%)
Mar 11, 2021 41.89 42.15 41.89 42.04 6,279 +0.49(+1.19%)
Mar 10, 2021 42.06 42.06 41.12 41.54 25,230 +0.64(+1.56%)
Mar 09, 2021 41.19 41.23 40.90 40.91 17,880 -0.05(-0.11%)
Mar 08, 2021 40.76 41.27 40.76 40.95 6,688 +0.17(+0.41%)
Mar 05, 2021 40.02 40.88 40.02 40.79 1,746 +1.05(+2.64%)
Mar 04, 2021 40.26 40.35 39.39 39.74 45,370 -0.52(-1.30%)
Mar 03, 2021 40.39 40.66 40.26 40.26 4,981 -0.14(-0.34%)
Mar 02, 2021 40.32 40.51 40.32 40.40 2,806 +0.03(+0.07%)
Mar 01, 2021 40.19 40.51 40.19 40.37 12,800 +0.82(+2.07%)
Feb 26, 2021 39.92 39.92 39.30 39.55 16,921 -0.68(-1.70%)
Feb 25, 2021 40.85 41.07 40.05 40.23 16,104 -0.65(-1.58%)
Feb 24, 2021 40.05 40.92 40.05 40.88 13,316 +0.63(+1.58%)
Feb 23, 2021 40.11 40.28 39.75 40.25 27,580 +0.05(+0.12%)
Feb 22, 2021 39.63 40.39 39.63 40.20 5,884 +0.53(+1.34%)
Feb 19, 2021 39.23 39.77 39.23 39.67 13,755 +0.89(+2.30%)
Feb 18, 2021 38.78 38.88 38.71 38.77 7,802 -0.47(-1.19%)
Feb 17, 2021 39.25 39.40 39.09 39.24 8,940 -0.16(-0.41%)
Feb 16, 2021 39.21 39.53 39.21 39.40 7,667 +0.59(+1.51%)
Feb 12, 2021 38.35 38.86 38.35 38.82 8,515 +0.29(+0.76%)
Feb 11, 2021 38.57 38.57 38.25 38.52 2,566 -0.00(-0.00%)
Feb 10, 2021 38.65 38.65 38.35 38.53 2,131 +0.00(+0.01%)
Feb 09, 2021 38.48 38.61 38.35 38.52 3,811 -0.04(-0.10%)
Feb 08, 2021 38.10 38.56 38.10 38.56 4,430 +0.83(+2.19%)
Feb 05, 2021 37.61 37.79 37.61 37.73 1,637 +0.51(+1.37%)
Feb 04, 2021 37.02 37.34 37.01 37.23 8,145 +0.08(+0.23%)
Feb 03, 2021 36.90 37.15 36.77 37.14 3,137 +0.36(+0.99%)
Feb 02, 2021 36.75 36.79 36.71 36.78 1,207 +0.32(+0.88%)
Feb 01, 2021 36.41 36.46 36.03 36.46 2,748 +0.56(+1.55%)
Jan 29, 2021 36.31 36.31 35.80 35.90 5,349 -0.81(-2.21%)
Jan 28, 2021 36.64 36.73 36.63 36.71 4,023 +0.65(+1.80%)
Jan 27, 2021 36.51 36.51 35.95 36.06 2,989 -1.14(-3.05%)
Jan 26, 2021 37.72 37.72 37.20 37.20 2,767 -0.30(-0.81%)
Jan 25, 2021 37.63 37.63 37.21 37.50 2,055 -0.43(-1.13%)
Jan 22, 2021 37.69 37.93 37.69 37.93 3,384 -0.32(-0.85%)
Jan 21, 2021 38.43 38.43 38.09 38.25 2,828 -0.20(-0.52%)
Jan 20, 2021 38.36 38.45 38.27 38.45 2,330 +0.36(+0.95%)
Jan 19, 2021 38.08 38.13 38.08 38.09 4,449 +0.32(+0.84%)
Jan 15, 2021 38.26 38.26 37.74 37.77 1,746 -0.93(-2.41%)
Jan 14, 2021 38.51 38.85 38.51 38.71 1,163 +0.50(+1.31%)
Jan 13, 2021 38.35 38.35 38.21 38.21 1,661 -0.16(-0.43%)
Jan 12, 2021 38.03 38.37 38.03 38.37 4,630 +0.57(+1.52%)
Jan 11, 2021 37.48 37.88 37.48 37.80 1,288 -0.26(-0.68%)
Jan 08, 2021 38.30 38.43 37.73 38.06 2,729 -0.16(-0.41%)
Jan 07, 2021 38.03 38.23 37.97 38.22 8,146 +0.60(+1.59%)
Jan 06, 2021 37.44 37.84 37.42 37.62 14,630 +1.09(+2.98%)
Jan 05, 2021 36.03 36.58 36.03 36.53 24,716 +0.90(+2.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.