Market data

Select a section

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

(TSWE)
Sector: n/a
$37.60
$0.03 0.09
Last updated: 17:02:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
21/02/2025 $37.60 $38.29 $37.17 $37.60 0
20/02/2025 $37.60 $37.60 $37.57 $37.57 2,941
19/02/2025 $38.70 $38.70 $37.45 $37.53 1,080
18/02/2025 $37.95 $37.95 $37.95 $37.94 66
17/02/2025 $37.34 $37.77 $37.70 $37.76 310
14/02/2025 $37.34 $37.68 $37.63 $37.63 432
13/02/2025 $37.34 $37.47 $37.34 $37.47 430
12/02/2025 $37.07 $37.07 $36.92 $37.06 2,920
11/02/2025 $36.90 $37.36 $36.37 $36.99 0
10/02/2025 $36.90 $36.95 $36.90 $36.94 256
07/02/2025 $36.94 $36.94 $36.77 $36.77 8
06/02/2025 $36.35 $37.41 $36.33 $36.71 0
05/02/2025 $36.35 $36.71 $36.51 $36.71 665
04/02/2025 $36.35 $36.56 $36.35 $36.20 1
03/02/2025 $35.80 $36.20 $35.66 $36.20 21
31/01/2025 $36.72 $36.78 $36.72 $36.78 104
30/01/2025 $36.59 $36.72 $36.59 $36.72 5,580
29/01/2025 $36.34 $36.34 $36.32 $36.32 2
28/01/2025 $36.44 $36.44 $36.25 $36.25 773
27/01/2025 $36.13 $36.22 $36.02 $36.19 3,448
24/01/2025 $36.77 $36.77 $36.77 $36.76 112
23/01/2025 $36.16 $36.29 $36.15 $36.29 857
22/01/2025 $36.33 $36.33 $36.18 $36.18 1,172
21/01/2025 $35.92 $36.01 $35.77 $36.01 2,051
20/01/2025 $35.81 $35.84 $35.81 $35.84 138
17/01/2025 $35.09 $36.04 $34.94 $35.60 0
16/01/2025 $35.09 $35.30 $35.09 $35.07 4,976
15/01/2025 $34.26 $35.68 $34.46 $35.07 0
14/01/2025 $34.26 $35.18 $33.99 $34.35 0
13/01/2025 $34.26 $34.35 $34.26 $34.35 3
10/01/2025 $34.74 $35.38 $34.08 $34.45 0
09/01/2025 $34.74 $35.57 $34.49 $34.98 0
08/01/2025 $34.74 $34.97 $34.93 $34.92 779
07/01/2025 $34.74 $35.94 $34.88 $35.30 0
06/01/2025 $34.74 $35.74 $34.71 $35.35 0
03/01/2025 $34.74 $35.16 $34.18 $34.81 0
02/01/2025 $34.74 $34.74 $34.67 $34.71 349
01/01/2025 $35.01 $34.81 $34.64 $34.78 0
31/12/2024 $35.01 $34.81 $34.64 $34.78 0
30/12/2024 $35.01 $35.01 $34.64 $34.64 37
27/12/2024 $34.63 $35.22 $34.66 $34.93 0
26/12/2024 $34.63 $34.86 $34.59 $34.85 0
25/12/2024 $34.63 $34.86 $34.59 $34.85 0
24/12/2024 $34.63 $34.86 $34.59 $34.85 0
23/12/2024 $34.63 $34.82 $34.29 $34.59 0
20/12/2024 $34.63 $34.74 $34.06 $34.72 0
19/12/2024 $34.63 $34.63 $34.57 $34.57 3,208
18/12/2024 $35.50 $35.50 $35.32 $35.31 2
17/12/2024 $35.97 $35.54 $35.53 $35.53 1,654
16/12/2024 $35.97 $35.76 $35.35 $35.71 0
13/12/2024 $35.97 $36.04 $35.10 $35.69 0
12/12/2024 $35.97 $36.35 $35.35 $35.91 0
11/12/2024 $35.97 $35.97 $35.97 $35.97 725
10/12/2024 $35.81 $35.98 $35.81 $35.88 998
09/12/2024 $36.24 $36.24 $36.20 $36.20 2,255
06/12/2024 $36.00 $36.30 $36.00 $36.30 30
05/12/2024 $36.32 $36.68 $35.72 $36.33 0
04/12/2024 $36.32 $36.11 $36.08 $36.11 193
03/12/2024 $36.32 $36.32 $36.32 $36.31 77
02/12/2024 $36.22 $36.24 $35.73 $36.04 0
29/11/2024 $36.22 $36.43 $35.77 $36.06 0
28/11/2024 $36.22 $36.22 $35.86 $35.97 39
27/11/2024 $35.67 $35.85 $35.39 $35.67 0
26/11/2024 $35.67 $35.70 $35.65 $35.65 185
25/11/2024 $35.62 $35.73 $35.62 $35.72 120
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

Market data

Select a section