Vaneck Natural Resources ETF (NY: HAP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	31.90	31.92	31.81	31.92	4,480	+0.16(+0.49%)
Jun 27, 2019	31.76	31.76	31.74	31.76	4,417	-0.06(-0.19%)
Jun 26, 2019	31.83	31.93	31.74	31.82	7,459	+0.15(+0.49%)
Jun 25, 2019	31.81	31.84	31.67	31.67	3,448	-0.15(-0.49%)
Jun 24, 2019	31.83	31.87	31.79	31.82	2,843	+0.05(+0.15%)
Jun 21, 2019	31.68	31.82	31.68	31.77	20,794	+0.08(+0.26%)
Jun 20, 2019	31.67	31.71	31.58	31.69	13,533	+0.44(+1.41%)
Jun 19, 2019	31.16	31.29	31.08	31.25	6,776	+0.10(+0.33%)
Jun 18, 2019	30.91	31.15	30.91	31.15	1,024	+0.52(+1.69%)
Jun 17, 2019	30.63	30.75	30.63	30.63	2,630	-0.02(-0.06%)
Jun 14, 2019	30.73	30.73	30.65	30.65	574	-0.11(-0.35%)
Jun 13, 2019	30.77	30.77	30.76	30.76	530	+0.21(+0.70%)
Jun 12, 2019	30.60	30.67	30.52	30.54	6,962	-0.10(-0.32%)
Jun 11, 2019	30.68	30.75	30.63	30.64	8,307	+0.19(+0.64%)
Jun 10, 2019	30.47	30.48	30.41	30.44	1,964	+0.05(+0.15%)
Jun 07, 2019	30.36	30.40	30.33	30.40	1,148	+0.26(+0.88%)
Jun 06, 2019	30.04	30.15	30.03	30.13	2,248	+0.23(+0.76%)
Jun 05, 2019	29.95	30.04	29.83	29.91	54,875	-0.10(-0.34%)
Jun 04, 2019	29.73	30.01	29.73	30.01	8,313	+0.45(+1.53%)
Jun 03, 2019	29.35	29.56	29.35	29.56	944	+0.48(+1.64%)
May 31, 2019	28.90	29.18	28.90	29.08	17,463	-0.16(-0.54%)
May 30, 2019	29.18	29.24	29.12	29.24	8,099	+0.17(+0.57%)
May 29, 2019	29.04	29.12	29.04	29.07	13,312	-0.14(-0.48%)
May 28, 2019	29.39	29.42	29.21	29.21	4,087	-0.20(-0.67%)
May 24, 2019	29.36	29.48	29.27	29.41	11,488	+0.24(+0.83%)
May 23, 2019	29.39	29.39	29.15	29.17	7,433	-0.53(-1.77%)
May 22, 2019	29.82	29.83	29.67	29.69	1,647	-0.19(-0.63%)
May 21, 2019	29.70	29.89	29.70	29.88	2,005	+0.26(+0.89%)
May 20, 2019	29.65	29.71	29.62	29.62	1,769	-0.16(-0.54%)
May 17, 2019	29.85	29.90	29.78	29.78	1,838	-0.35(-1.17%)
May 16, 2019	30.16	30.20	30.13	30.13	991	+0.11(+0.36%)
May 15, 2019	29.93	30.06	29.86	30.02	3,853	+0.04(+0.13%)
May 14, 2019	29.94	30.08	29.94	29.98	3,777	+0.25(+0.86%)
May 13, 2019	29.78	29.78	29.58	29.73	2,827	-0.62(-2.04%)
May 10, 2019	29.99	30.44	29.96	30.35	4,710	+0.24(+0.80%)
May 09, 2019	29.86	30.12	29.84	30.11	2,387	-0.20(-0.67%)
May 08, 2019	30.35	30.49	30.28	30.31	1,795	-0.08(-0.26%)
May 07, 2019	30.58	30.58	30.31	30.39	1,822	-0.45(-1.46%)
May 06, 2019	30.68	30.85	30.68	30.84	5,470	-0.32(-1.03%)
May 03, 2019	31.10	31.19	31.03	31.16	2,642	+0.39(+1.25%)
May 02, 2019	30.93	30.97	30.73	30.77	4,404	-0.19(-0.60%)
May 01, 2019	31.39	31.47	30.96	30.96	27,584	-0.45(-1.43%)
Apr 30, 2019	31.34	31.43	31.27	31.41	6,702	+0.05(+0.15%)
Apr 29, 2019	31.27	31.38	31.27	31.36	4,769	+0.07(+0.23%)
Apr 26, 2019	31.14	31.29	31.14	31.29	7,123	+0.07(+0.22%)
Apr 25, 2019	31.29	31.31	31.19	31.22	5,304	-0.15(-0.47%)
Apr 24, 2019	31.50	31.52	31.37	31.37	3,605	-0.41(-1.29%)
Apr 23, 2019	31.68	31.78	31.68	31.78	2,095	+0.06(+0.19%)
Apr 22, 2019	31.74	31.85	31.72	31.72	28,727	-0.03(-0.10%)
Apr 18, 2019	31.80	31.80	31.66	31.75	1,608	-0.03(-0.09%)
Apr 17, 2019	31.77	31.82	31.73	31.78	6,045	+0.09(+0.27%)
Apr 16, 2019	31.68	31.73	31.64	31.69	6,030	+0.03(+0.08%)
Apr 15, 2019	31.71	31.71	31.65	31.67	2,575	+0.00(+0.00%)
Apr 12, 2019	31.68	31.70	31.66	31.66	919	+0.14(+0.44%)
Apr 11, 2019	31.53	31.53	31.44	31.53	2,388	-0.17(-0.52%)
Apr 10, 2019	31.68	31.72	31.59	31.69	7,889	+0.10(+0.32%)
Apr 09, 2019	31.66	31.66	31.59	31.59	2,854	-0.36(-1.14%)
Apr 08, 2019	31.88	31.95	31.88	31.95	1,407	+0.09(+0.28%)
Apr 05, 2019	31.71	31.87	31.69	31.87	1,953	+0.23(+0.74%)
Apr 04, 2019	31.41	31.63	31.41	31.63	1,009	+0.14(+0.43%)
Apr 03, 2019	31.60	31.64	31.48	31.50	26,810	+0.12(+0.37%)
Apr 02, 2019	31.41	31.41	31.30	31.38	2,310	-0.06(-0.21%)