FinData: Historical Data for AMEX, MOO - Market Vectors ETF Trust

Saturday, 20 April 2024

Market Vectors ETF Trust

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	85.08	85.08	81.09	81.18	65,800
13/10/22	81.31	85.16	81.31	84.96	71,500
12/10/22	82.91	82.95	82.10	82.49	96,300
11/10/22	83.22	84.16	82.09	82.90	64,300
10/10/22	83.54	84.14	83.21	83.51	55,600
07/10/22	83.68	83.86	82.52	82.94	70,500
06/10/22	84.25	84.78	83.88	84.25	86,400
05/10/22	84.84	85.25	84.17	84.72	54,000
04/10/22	84.20	85.77	84.20	85.74	94,900
03/10/22	82.07	83.21	81.74	82.82	68,900
30/09/22	81.30	81.98	80.50	80.68	84,900
29/09/22	82.20	82.35	80.58	81.34	147,400
28/09/22	81.31	83.33	81.10	83.07	221,700
26/09/22	81.92	83.03	81.11	81.30	141,000
23/09/22	84.48	84.48	81.78	82.73	215,600
22/09/22	86.87	87.51	86.01	86.17	152,200
21/09/22	88.31	88.73	86.70	86.71	94,600
20/09/22	88.29	88.29	87.27	87.90	98,300
19/09/22	86.78	89.16	86.76	89.11	95,600
16/09/22	88.00	88.00	86.80	87.61	110,800
15/09/22	89.92	90.03	88.68	88.79	137,000
14/09/22	90.03	90.47	89.57	90.37	163,200
13/09/22	89.91	91.36	89.59	89.75	62,900
12/09/22	93.06	93.11	91.28	91.90	62,700
09/09/22	91.32	92.47	91.31	92.25	57,900
08/09/22	89.18	90.31	88.98	90.17	52,800
07/09/22	88.27	89.76	87.77	89.65	111,000
06/09/22	89.99	90.41	88.56	88.78	82,200
02/09/22	90.66	91.28	89.53	89.83	58,500
01/09/22	89.56	89.76	88.51	89.70	146,100
31/08/22	91.77	91.77	90.54	90.54	214,300
30/08/22	93.61	93.71	91.12	91.44	122,900
29/08/22	93.24	94.06	92.67	93.51	168,700
26/08/22	96.22	96.28	93.99	94.13	273,400
25/08/22	94.63	95.94	94.62	95.87	71,200
24/08/22	92.72	93.72	92.70	93.66	65,700
23/08/22	91.70	93.29	91.70	92.89	85,600
22/08/22	91.32	91.97	91.21	91.74	82,500
19/08/22	92.58	92.91	91.96	92.38	102,100
18/08/22	93.56	93.74	93.23	93.38	57,800
17/08/22	93.29	93.90	92.92	93.50	73,900
16/08/22	93.50	94.16	93.43	94.01	99,700
15/08/22	93.50	93.89	93.06	93.75	85,600

Global Indices

Code	Last	Change
COMP	10,321	328	3.08%
DJI	29,635	404	1.34%
SP500	3,583	87	2.37%
DAX	12,438	82	0.67%
FTSE	7,488	5	0.07%
NI225	22,420	408	1.86%
TWI	67.27	0.00	0.00%

More news...

No news available...

Currencies

Code	Last	Change
EURUSD	0.9721	0.0055	0.56%
NZDUSD	0.5548	0.0093	1.65%
AUDUSD	0.6194	0.0107	1.70%
NZDAUD	0.8964	0.0010	0.11%