Market data

Select a section

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

(TSWE)
Sector: n/a
$38.78
$-0.13 -0.32
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
06/06/2025 $38.48 $39.31 $38.15 $38.78 0
05/06/2025 $38.48 $39.25 $38.08 $38.90 0
04/06/2025 $38.48 $39.05 $38.02 $38.57 0
03/06/2025 $38.48 $38.99 $38.11 $38.67 0
02/06/2025 $38.48 $38.58 $38.48 $38.58 26
30/05/2025 $38.16 $38.57 $38.44 $38.44 171
29/05/2025 $38.16 $39.10 $38.03 $38.56 0
28/05/2025 $38.16 $39.09 $37.99 $38.45 0
27/05/2025 $38.16 $38.72 $38.59 $38.72 38
26/05/2025 $38.16 $38.47 $37.62 $38.03 0
23/05/2025 $38.16 $38.47 $37.62 $38.03 0
22/05/2025 $38.16 $38.69 $37.80 $38.19 0
21/05/2025 $38.16 $38.62 $38.47 $38.62 562
20/05/2025 $38.16 $39.08 $38.07 $38.56 0
19/05/2025 $38.16 $38.47 $38.16 $38.47 222
16/05/2025 $37.95 $38.16 $38.08 $38.16 207
15/05/2025 $37.95 $38.03 $37.89 $38.03 4,122
14/05/2025 $37.26 $38.60 $37.86 $37.92 0
13/05/2025 $37.26 $38.24 $37.37 $38.01 0
12/05/2025 $37.26 $37.75 $37.71 $37.74 529
09/05/2025 $37.26 $37.44 $37.25 $37.25 181
08/05/2025 $37.26 $37.32 $37.26 $37.31 76
07/05/2025 $37.23 $37.23 $37.16 $37.16 280
06/05/2025 $37.17 $37.31 $37.15 $37.31 2,910
05/05/2025 $36.22 $37.42 $36.84 $37.26 0
02/05/2025 $36.22 $37.42 $36.84 $37.26 0
01/05/2025 $36.22 $36.92 $36.88 $36.92 110
30/04/2025 $36.22 $36.46 $36.22 $36.46 1
29/04/2025 $36.12 $37.09 $34.61 $36.57 0
28/04/2025 $36.12 $36.35 $36.32 $36.32 345
25/04/2025 $36.12 $36.67 $34.33 $36.16 0
24/04/2025 $36.12 $36.49 $34.04 $36.01 0
23/04/2025 $36.12 $36.12 $35.77 $35.77 66
22/04/2025 $35.12 $35.48 $35.12 $35.48 136
21/04/2025 $35.37 $34.88 $34.87 $34.88 334
18/04/2025 $35.37 $34.88 $34.87 $34.88 334
17/04/2025 $35.37 $34.88 $34.87 $34.88 334
16/04/2025 $35.37 $35.47 $33.69 $35.12 0
15/04/2025 $35.37 $35.37 $35.10 $35.37 317
14/04/2025 $34.70 $34.96 $34.65 $34.96 806
11/04/2025 $33.60 $33.65 $33.60 $33.65 350
10/04/2025 $33.84 $33.84 $33.84 $33.83 69
09/04/2025 $32.39 $32.90 $31.14 $32.02 0
08/04/2025 $32.39 $33.30 $32.90 $32.90 10
07/04/2025 $32.39 $32.39 $31.62 $31.62 153
04/04/2025 $33.56 $33.57 $33.26 $33.26 190
03/04/2025 $35.90 $36.14 $34.76 $35.15 0
02/04/2025 $35.90 $36.48 $35.18 $36.13 0
01/04/2025 $35.90 $36.08 $35.90 $36.08 247
31/03/2025 $36.47 $35.82 $35.60 $35.81 237
28/03/2025 $36.47 $36.50 $36.22 $36.22 35
27/03/2025 $36.71 $36.78 $36.71 $36.78 64
26/03/2025 $37.26 $37.26 $36.89 $36.89 187
25/03/2025 $37.19 $37.19 $37.15 $37.15 53
24/03/2025 $36.69 $36.97 $36.93 $36.92 1,623
21/03/2025 $36.69 $36.77 $36.69 $36.76 13
20/03/2025 $37.05 $37.67 $36.30 $36.95 0
19/03/2025 $37.05 $37.45 $36.48 $37.12 0
18/03/2025 $37.05 $37.05 $36.92 $37.03 3,201
17/03/2025 $36.32 $37.00 $36.99 $36.99 1,388
14/03/2025 $36.32 $37.04 $35.85 $36.49 0
13/03/2025 $36.32 $36.36 $36.14 $36.13 285
12/03/2025 $37.03 $36.99 $35.77 $36.40 0
11/03/2025 $37.03 $36.58 $36.13 $36.13 116
10/03/2025 $37.03 $37.32 $36.16 $36.56 0
07/03/2025 $37.03 $37.03 $36.87 $36.87 162
06/03/2025 $36.64 $37.74 $36.60 $37.35 0
05/03/2025 $36.64 $37.62 $36.46 $37.04 0
04/03/2025 $36.64 $36.72 $36.44 $36.64 989
03/03/2025 $37.00 $37.82 $36.93 $37.50 0
28/02/2025 $37.00 $37.01 $36.93 $36.93 34
27/02/2025 $37.84 $37.84 $36.98 $37.31 0
26/02/2025 $37.84 $37.84 $37.84 $37.83 164
25/02/2025 $37.30 $37.35 $37.18 $37.18 128
24/02/2025 $37.60 $37.84 $36.75 $37.33 0
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

Market data

Select a section