Skip to main content

Vaneck India Growth Leaders ETF (NY: GLIN )

51.28 -1.16 (-2.22%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 51.55 51.84 51.20 51.28 18,121 -1.16(-2.22%)
Jul 18, 2024 52.73 52.73 52.33 52.44 13,473 -0.10(-0.19%)
Jul 17, 2024 52.50 52.60 52.44 52.54 8,297 -0.29(-0.55%)
Jul 16, 2024 52.50 52.83 52.35 52.83 26,928 +0.27(+0.51%)
Jul 15, 2024 52.51 52.67 52.50 52.56 10,773 +0.40(+0.77%)
Jul 12, 2024 51.98 52.36 51.98 52.16 23,813 +0.44(+0.85%)
Jul 11, 2024 51.73 51.99 51.42 51.72 16,402 +0.33(+0.64%)
Jul 10, 2024 51.39 51.57 51.22 51.38 15,012 -0.17(-0.34%)
Jul 09, 2024 51.52 51.73 51.51 51.56 15,318 +0.06(+0.11%)
Jul 08, 2024 51.65 51.71 51.40 51.50 12,350 -0.40(-0.76%)
Jul 05, 2024 51.93 51.93 51.70 51.90 21,524 +0.60(+1.17%)
Jul 03, 2024 51.20 51.49 51.00 51.30 33,321 +0.30(+0.59%)
Jul 02, 2024 50.84 51.06 50.70 51.00 27,961 -0.27(-0.53%)
Jul 01, 2024 51.01 51.36 51.01 51.27 13,946 +0.47(+0.93%)
Jun 28, 2024 50.92 50.95 50.66 50.80 5,817 -0.04(-0.08%)
Jun 27, 2024 50.74 50.94 50.50 50.84 7,793 +0.49(+0.97%)
Jun 26, 2024 50.53 50.57 50.12 50.35 4,475 -0.24(-0.47%)
Jun 25, 2024 50.67 50.79 50.52 50.59 6,720 -0.17(-0.33%)
Jun 24, 2024 50.72 50.98 50.47 50.76 32,026 +0.37(+0.73%)
Jun 21, 2024 50.48 50.49 50.12 50.39 10,828 -0.05(-0.10%)
Jun 20, 2024 50.59 50.61 50.10 50.44 14,692 -0.34(-0.67%)
Jun 18, 2024 50.71 50.90 50.65 50.78 8,755 +0.17(+0.34%)
Jun 17, 2024 50.46 50.75 50.46 50.61 10,353 +0.09(+0.18%)
Jun 14, 2024 50.06 50.52 50.06 50.52 15,270 +0.61(+1.22%)
Jun 13, 2024 50.02 50.02 49.74 49.91 5,019 -0.04(-0.07%)
Jun 12, 2024 49.60 50.00 49.60 49.94 28,074 +0.69(+1.41%)
Jun 11, 2024 49.21 49.25 49.00 49.25 7,725 +0.15(+0.30%)
Jun 10, 2024 49.05 49.28 48.97 49.10 15,161 +0.16(+0.33%)
Jun 07, 2024 48.91 49.34 48.74 48.94 32,457 +0.39(+0.80%)
Jun 06, 2024 48.45 48.55 48.10 48.55 14,443 +0.82(+1.72%)
Jun 05, 2024 47.14 47.81 47.00 47.73 41,857 +1.83(+3.98%)
Jun 04, 2024 46.18 46.21 45.00 45.90 103,100 -3.58(-7.23%)
Jun 03, 2024 49.17 49.50 48.45 49.48 36,385 +1.50(+3.13%)
May 31, 2024 47.91 47.98 47.59 47.98 7,939 +0.12(+0.25%)
May 30, 2024 47.91 48.03 47.66 47.86 3,402 -0.29(-0.61%)
May 29, 2024 48.24 48.26 48.01 48.15 8,517 -0.25(-0.51%)
May 28, 2024 48.60 48.60 48.20 48.40 17,905 -0.51(-1.04%)
May 24, 2024 48.80 48.99 48.80 48.91 14,363 +0.28(+0.57%)
May 23, 2024 48.70 48.80 48.61 48.63 14,721 +0.31(+0.65%)
May 22, 2024 48.30 48.39 48.21 48.32 6,466 -0.10(-0.21%)
May 21, 2024 48.38 48.70 48.22 48.42 12,280 -0.10(-0.21%)
May 20, 2024 48.61 48.66 48.40 48.52 16,979 +0.32(+0.65%)
May 17, 2024 48.19 48.34 48.03 48.21 20,604 +0.32(+0.66%)
May 16, 2024 48.03 48.24 47.70 47.89 10,638 -0.13(-0.27%)
May 15, 2024 47.94 48.10 47.83 48.02 8,153 +0.38(+0.79%)
May 14, 2024 47.63 47.80 47.55 47.64 6,624 +0.52(+1.11%)
May 13, 2024 47.81 47.81 47.03 47.12 12,418 +0.45(+0.95%)
May 10, 2024 47.08 47.09 46.59 46.67 10,521 -0.43(-0.92%)
May 09, 2024 46.96 47.26 46.71 47.11 10,358 -0.30(-0.62%)
May 08, 2024 47.30 47.75 47.30 47.40 10,144 +0.09(+0.18%)
May 07, 2024 47.50 47.66 47.08 47.31 15,585 -0.70(-1.45%)
May 06, 2024 48.11 48.28 47.82 48.01 103,931 -0.61(-1.25%)
May 03, 2024 48.60 48.89 48.38 48.62 54,604 +0.06(+0.12%)
May 02, 2024 48.25 48.60 48.14 48.56 12,552 +0.75(+1.57%)
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.