Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	30.04	30.14	30.04	30.11	2,319	+0.20(+0.65%)
Nov 29, 2017	29.98	30.04	29.88	29.91	12,156	-0.03(-0.10%)
Nov 28, 2017	29.91	29.95	29.91	29.95	6,318	+0.12(+0.40%)
Nov 27, 2017	29.94	29.94	29.81	29.82	4,695	-0.16(-0.52%)
Nov 24, 2017	30.03	30.03	29.98	29.98	473	+0.11(+0.36%)
Nov 22, 2017	29.93	29.93	29.87	29.88	5,157	+0.18(+0.60%)
Nov 21, 2017	29.67	29.70	29.67	29.70	1,006	+0.21(+0.72%)
Nov 20, 2017	29.44	29.48	29.44	29.48	739	+0.04(+0.14%)
Nov 17, 2017	29.37	29.44	29.37	29.44	8,522	+0.02(+0.08%)
Nov 16, 2017	29.39	29.43	29.36	29.42	3,610	+0.19(+0.65%)
Nov 15, 2017	29.23	29.28	29.10	29.23	10,960	-0.24(-0.82%)
Nov 14, 2017	29.43	29.47	29.39	29.47	6,247	-0.17(-0.56%)
Nov 13, 2017	29.67	29.69	29.63	29.63	6,966	-0.07(-0.25%)
Nov 10, 2017	29.78	29.78	29.69	29.71	6,109	-0.07(-0.22%)
Nov 09, 2017	29.78	29.82	29.64	29.78	10,348	-0.17(-0.57%)
Nov 08, 2017	29.90	29.96	29.90	29.95	1,645	+0.07(+0.24%)
Nov 07, 2017	29.98	29.98	29.87	29.87	4,609	-0.14(-0.47%)
Nov 06, 2017	29.90	30.03	29.88	30.02	8,478	+0.22(+0.72%)
Nov 03, 2017	29.84	29.84	29.74	29.80	2,523	-0.05(-0.16%)
Nov 02, 2017	29.92	29.92	29.85	29.85	1,059	-0.05(-0.17%)
Nov 01, 2017	29.98	29.98	29.89	29.90	2,677	+0.26(+0.87%)
Oct 31, 2017	29.61	29.74	29.52	29.64	257,336	-0.02(-0.08%)
Oct 30, 2017	29.66	29.68	29.62	29.67	4,443	+0.14(+0.48%)
Oct 27, 2017	29.39	29.56	29.30	29.53	83,447	-0.01(-0.02%)
Oct 26, 2017	29.57	29.60	29.53	29.53	2,372	-0.06(-0.20%)
Oct 25, 2017	29.73	29.73	29.48	29.59	25,766	-0.12(-0.39%)
Oct 24, 2017	29.66	29.79	29.66	29.71	3,394	+0.07(+0.22%)
Oct 23, 2017	29.75	29.75	29.64	29.64	2,407	-0.08(-0.26%)
Oct 20, 2017	29.75	29.75	29.65	29.72	9,268	+0.07(+0.23%)
Oct 19, 2017	29.65	29.72	29.63	29.65	155,978	-0.14(-0.47%)
Oct 18, 2017	29.82	29.86	29.73	29.79	6,466	-0.01(-0.03%)
Oct 17, 2017	29.88	29.88	29.71	29.80	18,872	-0.10(-0.33%)
Oct 16, 2017	30.03	30.03	29.87	29.90	4,111	-0.03(-0.10%)
Oct 13, 2017	29.89	29.93	29.89	29.93	4,112	+0.24(+0.80%)
Oct 12, 2017	29.61	29.70	29.59	29.69	11,363	+0.05(+0.17%)
Oct 11, 2017	29.60	29.64	29.59	29.64	1,767	+0.05(+0.17%)
Oct 10, 2017	29.63	29.63	29.58	29.59	2,577	+0.12(+0.42%)
Oct 09, 2017	29.49	29.51	29.46	29.47	2,081	-0.01(-0.03%)
Oct 06, 2017	29.57	29.57	29.39	29.48	6,134	-0.15(-0.50%)
Oct 05, 2017	29.68	29.74	29.61	29.63	161,861	-0.01(-0.03%)
Oct 04, 2017	29.62	29.63	29.60	29.63	1,265	+0.08(+0.28%)
Oct 03, 2017	29.59	29.62	29.55	29.55	6,177	+0.08(+0.28%)
Oct 02, 2017	29.46	29.47	29.46	29.47	1,449	+0.06(+0.20%)
Sep 29, 2017	29.36	29.46	29.28	29.41	270,643	+0.18(+0.62%)
Sep 28, 2017	29.23	29.32	29.21	29.23	5,564	+0.03(+0.09%)
Sep 27, 2017	29.15	29.20	29.09	29.20	1,335	-0.05(-0.17%)
Sep 26, 2017	29.31	29.31	29.20	29.25	1,514	-0.11(-0.37%)
Sep 25, 2017	29.15	29.40	29.15	29.36	172,454	+0.25(+0.85%)
Sep 22, 2017	29.06	29.17	29.06	29.11	17,634	-0.01(-0.02%)
Sep 21, 2017	29.22	29.22	29.12	29.12	4,688	-0.07(-0.23%)
Sep 20, 2017	29.30	29.35	29.12	29.19	3,532	-0.01(-0.03%)
Sep 19, 2017	29.14	29.24	29.14	29.20	2,969	+0.11(+0.37%)
Sep 18, 2017	29.00	29.16	29.00	29.09	10,849	+0.10(+0.34%)
Sep 15, 2017	28.98	28.99	28.91	28.99	5,903	+0.05(+0.16%)
Sep 14, 2017	28.89	28.95	28.86	28.94	22,655	+0.08(+0.27%)
Sep 13, 2017	28.89	28.89	28.85	28.86	2,596	-0.02(-0.06%)
Sep 12, 2017	28.89	28.93	28.88	28.88	4,158	+0.01(+0.03%)
Sep 11, 2017	28.89	28.95	28.85	28.87	7,590	+0.13(+0.47%)
Sep 08, 2017	28.78	28.78	28.71	28.74	7,218	-0.13(-0.47%)
Sep 07, 2017	28.85	28.87	28.79	28.87	11,550	+0.13(+0.46%)
Sep 06, 2017	28.57	28.77	28.57	28.74	7,673	+0.25(+0.88%)
Sep 05, 2017	28.58	28.58	28.39	28.49	3,299	-0.05(-0.19%)