Indicators

Vaneck Energy Income ETF (NY: EINC )

77.24 +1.23 (+1.62%)

Official Closing Price Updated: 8:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	47.52	47.52	47.22	47.34	2,895	-0.10(-0.21%)
May 27, 2021	47.47	47.47	47.27	47.44	2,860	+0.15(+0.31%)
May 26, 2021	47.17	47.30	46.84	47.30	444	+0.03(+0.05%)
May 25, 2021	47.26	47.30	47.26	47.27	1,315	-0.42(-0.88%)
May 24, 2021	47.78	47.83	47.57	47.69	1,541	+0.28(+0.58%)
May 21, 2021	47.06	48.06	47.06	47.41	3,089	+0.21(+0.44%)
May 20, 2021	47.29	47.44	46.64	47.21	2,157	+0.22(+0.47%)
May 19, 2021	46.51	46.99	46.42	46.99	1,197	-0.65(-1.36%)
May 18, 2021	47.74	47.91	46.99	47.64	3,206	-0.25(-0.53%)
May 17, 2021	47.48	47.97	47.30	47.89	3,237	+0.72(+1.52%)
May 14, 2021	47.24	47.37	46.56	47.17	14,850	+0.92(+1.99%)
May 13, 2021	45.46	46.68	45.29	46.25	2,498	+0.06(+0.13%)
May 12, 2021	46.03	47.22	46.03	46.19	93,212	-0.31(-0.66%)
May 11, 2021	46.08	46.65	45.91	46.49	5,629	-0.28(-0.59%)
May 10, 2021	46.80	49.72	46.48	46.77	13,464	+0.33(+0.72%)
May 07, 2021	45.96	46.44	45.96	46.44	1,507	+0.36(+0.79%)
May 06, 2021	45.04	46.07	45.02	46.07	4,994	+0.34(+0.74%)
May 05, 2021	45.79	45.88	45.69	45.73	5,115	+0.61(+1.35%)
May 04, 2021	44.91	46.19	42.95	45.12	18,150	+0.26(+0.58%)

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.