Vaneck Vectors ETF's N.V. Vaneck Vectors Sustainable World Equal

(TSWE)
Sector: n/a
$35.65
$0.15 0.42
Last updated: 12:23:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 $35.35 $35.50 $35.35 $35.35 580
21/11/2024 $35.09 $35.35 $35.04 $35.35 550
20/11/2024 $35.01 $35.26 $34.96 $34.96 126
19/11/2024 $35.01 $35.15 $35.01 $35.15 2
18/11/2024 $36.12 $35.57 $34.57 $35.27 0
15/11/2024 $36.12 $35.89 $34.65 $35.56 0
14/11/2024 $36.12 $36.14 $35.08 $35.56 0
13/11/2024 $36.12 $35.98 $34.89 $35.41 0
12/11/2024 $36.12 $36.29 $35.23 $35.64 0
11/11/2024 $36.12 $36.55 $35.66 $36.10 0
08/11/2024 $36.12 $36.12 $35.94 $35.94 277
07/11/2024 $36.04 $36.57 $35.59 $36.05 0
06/11/2024 $36.04 $36.04 $35.59 $35.59 10
05/11/2024 $35.49 $36.11 $35.01 $35.73 0
04/11/2024 $35.49 $35.58 $35.49 $35.58 442
01/11/2024 $35.70 $36.02 $34.92 $35.45 0
31/10/2024 $35.70 $35.85 $34.65 $35.22 0
30/10/2024 $35.70 $35.64 $35.58 $35.58 72
29/10/2024 $35.70 $35.70 $35.63 $35.64 61,304
28/10/2024 $35.61 $35.78 $35.61 $35.74 36
25/10/2024 $35.66 $36.14 $35.17 $35.69 0
24/10/2024 $35.66 $35.67 $35.56 $35.43 700
23/10/2024 $36.00 $36.14 $35.00 $35.43 0
22/10/2024 $36.00 $36.10 $35.18 $35.73 0
21/10/2024 $36.00 $36.00 $35.86 $35.86 2,688
18/10/2024 $36.23 $36.23 $36.16 $36.23 1,160
17/10/2024 $36.25 $36.78 $35.93 $36.16 0
16/10/2024 $36.25 $36.61 $35.54 $36.13 0
15/10/2024 $36.25 $36.90 $35.78 $36.29 0
14/10/2024 $36.25 $36.94 $35.75 $36.37 0
11/10/2024 $36.09 $36.58 $35.52 $36.25 0
10/10/2024 $36.09 $36.74 $35.52 $36.04 0
09/10/2024 $36.09 $36.47 $35.37 $36.09 0
08/10/2024 $36.09 $36.40 $35.35 $35.93 0
07/10/2024 $36.09 $36.22 $36.09 $36.22 12
04/10/2024 $36.54 $36.07 $35.98 $35.98 221
03/10/2024 $36.54 $36.59 $35.32 $35.92 0
02/10/2024 $36.54 $36.62 $35.63 $36.20 0
01/10/2024 $36.54 $36.93 $35.67 $36.13 0
30/09/2024 $36.54 $36.58 $36.48 $36.58 47
27/09/2024 $35.86 $37.15 $36.08 $36.68 0
26/09/2024 $35.86 $37.07 $36.03 $36.58 0
25/09/2024 $35.86 $36.75 $35.74 $36.15 0
24/09/2024 $35.86 $36.63 $35.53 $36.22 0
23/09/2024 $35.86 $36.56 $35.47 $36.16 0
20/09/2024 $35.86 $36.12 $35.90 $35.90 166
19/09/2024 $35.86 $36.61 $35.52 $36.14 0
18/09/2024 $35.86 $36.16 $35.54 $35.62 0
17/09/2024 $35.86 $35.86 $35.79 $35.78 3,466
16/09/2024 $35.31 $36.22 $35.57 $35.65 0
13/09/2024 $35.31 $36.07 $35.04 $35.20 0
12/09/2024 $35.31 $35.31 $35.20 $34.69 1
11/09/2024 $34.84 $35.55 $34.04 $34.82 0
10/09/2024 $34.84 $35.44 $34.42 $34.82 0
09/09/2024 $34.84 $34.90 $34.84 $34.90 1
06/09/2024 $34.61 $34.97 $34.59 $34.59 211
05/09/2024 $35.03 $35.03 $35.01 $35.01 354
04/09/2024 $35.26 $35.26 $35.18 $35.17 44
03/09/2024 $35.82 $36.02 $35.32 $35.62 0
02/09/2024 $35.82 $36.13 $35.68 $35.81 0
30/08/2024 $35.82 $36.23 $35.73 $35.81 0
29/08/2024 $35.82 $35.91 $35.82 $35.91 2
28/08/2024 $35.85 $35.89 $35.74 $35.74 38
27/08/2024 $35.68 $35.78 $35.68 $35.78 100
26/08/2024 $35.55 $35.55 $35.38 $35.38 1,032
23/08/2024 $35.55 $35.55 $35.38 $35.38 1,032
22/08/2024 $35.55 $35.55 $35.38 $35.38 1,032
21/08/2024 $35.40 $35.43 $35.35 $35.43 983
20/08/2024 $35.21 $35.21 $35.20 $35.20 1,669
19/08/2024 $34.77 $35.50 $34.62 $35.18 0
16/08/2024 $34.77 $34.81 $34.77 $34.81 88
15/08/2024 $33.73 $35.12 $33.77 $34.69 0
14/08/2024 $33.73 $34.89 $33.77 $34.28 0
13/08/2024 $33.73 $34.29 $33.18 $34.00 0
12/08/2024 $33.73 $33.74 $33.68 $33.68 492
09/08/2024 $33.76 $33.76 $33.66 $33.66 1,103
08/08/2024 $33.49 $33.84 $32.85 $33.50 0
07/08/2024 $33.49 $33.54 $33.49 $33.53 16
06/08/2024 $33.14 $33.14 $32.73 $32.74 8,554
05/08/2024 $32.69 $32.70 $32.66 $32.69 607
02/08/2024 $33.84 $33.85 $33.22 $33.26 1,449
01/08/2024 $34.85 $34.86 $34.24 $34.24 997
31/07/2024 $34.93 $34.93 $34.91 $34.91 257
30/07/2024 $34.57 $34.96 $34.02 $34.39 0
29/07/2024 $34.57 $34.57 $34.37 $34.37 10,252
26/07/2024 $34.25 $34.38 $34.24 $34.24 5,858
25/07/2024 $34.02 $34.25 $34.02 $34.24 380
24/07/2024 $35.28 $35.07 $34.13 $34.47 0
23/07/2024 $35.28 $35.21 $34.35 $34.81 0
22/07/2024 $35.28 $35.28 $34.39 $34.81 0
19/07/2024 $35.28 $35.25 $34.27 $34.57 0
18/07/2024 $35.28 $35.28 $34.97 $34.97 11,080
17/07/2024 $35.29 $35.79 $34.84 $35.32 0
16/07/2024 $35.29 $35.41 $35.26 $35.40 2,880
15/07/2024 $34.86 $35.90 $34.86 $35.33 0
12/07/2024 $34.86 $35.74 $34.73 $35.42 0
11/07/2024 $34.86 $35.33 $35.14 $35.13 191
10/07/2024 $34.86 $34.91 $34.86 $34.90 1,472
09/07/2024 $34.96 $34.96 $34.58 $34.58 1
08/07/2024 $34.51 $35.13 $34.34 $34.68 0
05/07/2024 $34.51 $35.19 $34.19 $34.56 0
04/07/2024 $34.51 $35.12 $34.12 $34.68 0
03/07/2024 $34.51 $34.51 $34.41 $34.51 1,314
02/07/2024 $34.23 $34.54 $33.47 $34.13 0
01/07/2024 $34.23 $34.23 $34.05 $34.04 1
28/06/2024 $34.20 $34.32 $34.13 $34.16 4,448
27/06/2024 $34.30 $34.59 $33.61 $34.06 0
26/06/2024 $34.30 $34.74 $33.63 $34.06 0
25/06/2024 $34.30 $34.30 $34.13 $34.15 344
24/06/2024 $34.21 $34.32 $34.21 $34.32 998
21/06/2024 $34.09 $34.09 $33.99 $33.99 784
20/06/2024 $34.03 $34.71 $33.68 $34.21 0
19/06/2024 $34.03 $34.66 $33.71 $34.19 0
18/06/2024 $34.03 $34.16 $34.00 $34.10 3,140
17/06/2024 $34.36 $34.20 $33.18 $33.79 0
14/06/2024 $34.36 $34.24 $33.61 $33.75 0
13/06/2024 $34.36 $34.49 $33.73 $34.05 0
12/06/2024 $34.36 $34.44 $34.36 $34.44 1,707
11/06/2024 $34.80 $34.06 $33.88 $33.88 200
10/06/2024 $34.80 $34.10 $34.02 $34.10 452
07/06/2024 $34.80 $34.94 $33.75 $34.21 0
06/06/2024 $34.80 $34.91 $33.88 $34.11 0
05/06/2024 $34.80 $34.39 $33.89 $34.11 0
04/06/2024 $34.80 $34.55 $33.93 $34.37 0
03/06/2024 $34.80 $34.62 $34.07 $34.44 0
31/05/2024 $34.80 $34.33 $33.75 $34.10 0
30/05/2024 $34.80 $34.09 $33.95 $34.09 1,844
29/05/2024 $34.80 $34.51 $33.65 $34.03 0
28/05/2024 $34.80 $34.80 $34.50 $34.50 266
27/05/2024 $34.22 $34.45 $34.20 $34.40 6,541