Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	27.65	27.73	27.57	27.60	2,882	-0.12(-0.42%)
Feb 27, 2017	27.67	27.83	27.67	27.71	6,003	+0.02(+0.09%)
Feb 24, 2017	27.70	27.74	27.67	27.69	9,209	-0.27(-0.98%)
Feb 23, 2017	28.19	28.19	27.91	27.96	12,228	-0.11(-0.38%)
Feb 22, 2017	28.09	28.09	28.02	28.07	7,407	-0.17(-0.59%)
Feb 21, 2017	28.08	28.23	28.08	28.23	20,760	+0.15(+0.53%)
Feb 17, 2017		28.08	28.08	28.08	0	-0.17(-0.59%)
Feb 16, 2017	28.33	28.37	28.22	28.25	14,823	-0.05(-0.18%)
Feb 15, 2017	28.26	28.34	28.26	28.30	3,470	+0.03(+0.10%)
Feb 14, 2017	28.20	28.31	28.18	28.27	6,481	-0.08(-0.28%)
Feb 13, 2017	28.26	28.38	28.26	28.35	3,367	+0.12(+0.44%)
Feb 10, 2017	28.13	28.23	28.11	28.23	4,077	+0.27(+0.96%)
Feb 09, 2017	27.92	27.98	27.92	27.96	6,480	+0.03(+0.11%)
Feb 08, 2017	27.80	27.94	27.80	27.93	5,587	+0.03(+0.12%)
Feb 07, 2017	27.96	27.96	27.88	27.89	3,044	-0.01(-0.03%)
Feb 06, 2017	27.99	27.99	27.86	27.90	3,840	-0.13(-0.47%)
Feb 03, 2017	28.13	28.13	28.01	28.04	10,891	+0.06(+0.21%)
Feb 02, 2017	27.94	28.01	27.94	27.98	5,110	+0.09(+0.33%)
Feb 01, 2017	27.84	27.90	27.76	27.89	9,756	+0.09(+0.33%)
Jan 31, 2017	27.79	27.85	27.74	27.79	3,096	+0.07(+0.24%)
Jan 30, 2017	27.77	27.87	27.65	27.73	5,552	-0.29(-1.04%)
Jan 27, 2017	27.99	28.03	27.93	28.02	13,528	+0.00(+0.00%)
Jan 26, 2017	28.10	28.12	27.97	28.02	13,912	-0.20(-0.70%)
Jan 25, 2017	28.18	28.28	28.18	28.22	6,872	+0.01(+0.03%)
Jan 24, 2017	27.93	28.25	27.93	28.21	8,335	+0.44(+1.58%)
Jan 23, 2017	27.72	27.80	27.64	27.77	12,602	+0.11(+0.39%)
Jan 20, 2017	27.65	27.69	27.60	27.66	8,535	+0.24(+0.88%)
Jan 19, 2017	27.40	27.46	27.37	27.42	3,352	-0.12(-0.45%)
Jan 18, 2017	27.66	27.70	27.52	27.55	21,408	-0.07(-0.26%)
Jan 17, 2017	27.60	27.67	27.58	27.62	23,863	+0.03(+0.11%)
Jan 13, 2017		27.59	27.59	27.59	0	+0.04(+0.16%)
Jan 12, 2017	27.52	27.68	27.50	27.54	6,160	-0.01(-0.05%)
Jan 11, 2017	27.26	27.55	27.26	27.55	17,287	+0.27(+0.97%)
Jan 10, 2017	27.36	27.42	27.28	27.29	48,153	+0.10(+0.37%)
Jan 09, 2017	27.26	27.32	27.19	27.19	18,183	-0.19(-0.70%)
Jan 06, 2017	27.37	27.38	27.29	27.38	8,502	-0.08(-0.30%)
Jan 05, 2017	27.53	27.60	27.45	27.46	276,402	+0.11(+0.39%)
Jan 04, 2017	27.13	27.36	27.13	27.36	58,089	+0.23(+0.86%)
Jan 03, 2017	27.06	27.20	26.96	27.12	28,439	+0.31(+1.14%)
Dec 30, 2016		26.82	26.82	26.82	0	-0.13(-0.49%)
Dec 29, 2016	26.93	26.95	26.89	26.95	8,364	+0.18(+0.68%)
Dec 28, 2016	26.77	26.78	26.73	26.77	7,093	-0.07(-0.28%)
Dec 27, 2016	26.79	26.85	26.78	26.84	65,313	+0.21(+0.78%)
Dec 23, 2016		26.63	26.63	26.63	0	-0.01(-0.03%)
Dec 22, 2016	26.68	26.72	26.59	26.64	16,220	-0.08(-0.31%)
Dec 21, 2016	26.69	26.78	26.67	26.73	26,740	-0.00(-0.00%)
Dec 20, 2016	26.55	26.73	26.55	26.73	42,383	+0.09(+0.34%)
Dec 19, 2016	26.70	26.78	26.58	26.63	8,653	-0.12(-0.46%)
Dec 16, 2016	26.77	26.81	26.76	26.76	5,578	-0.01(-0.03%)
Dec 15, 2016	26.65	26.81	26.65	26.76	10,986	-0.01(-0.03%)
Dec 14, 2016	27.24	27.30	26.75	26.77	6,418	-0.49(-1.79%)
Dec 13, 2016	27.28	27.42	27.24	27.26	43,638	-0.08(-0.30%)
Dec 12, 2016	27.40	27.55	27.28	27.34	52,580	+0.06(+0.21%)
Dec 09, 2016	27.31	27.31	27.18	27.28	11,253	+0.00(+0.00%)
Dec 08, 2016	27.24	27.35	27.17	27.28	61,618	+0.15(+0.54%)
Dec 07, 2016	26.89	27.14	26.89	27.14	3,798	+0.34(+1.26%)
Dec 06, 2016	26.64	26.82	26.64	26.80	9,843	+0.08(+0.29%)
Dec 05, 2016	26.52	26.77	26.52	26.72	14,763	+0.30(+1.14%)
Dec 02, 2016	26.30	26.46	26.30	26.42	14,384	+0.05(+0.19%)