Skip to main content

Vaneck India Growth Leaders ETF (NY: GLIN )

48.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 48.60 48.60 48.20 48.40 17,905 -0.51(-1.04%)
May 24, 2024 48.80 48.99 48.80 48.91 14,363 +0.28(+0.57%)
May 23, 2024 48.70 48.80 48.61 48.63 14,721 +0.31(+0.65%)
May 22, 2024 48.30 48.39 48.21 48.32 6,466 -0.10(-0.21%)
May 21, 2024 48.38 48.70 48.22 48.42 12,280 -0.10(-0.21%)
May 20, 2024 48.61 48.66 48.40 48.52 16,979 +0.32(+0.65%)
May 17, 2024 48.19 48.34 48.03 48.21 20,604 +0.32(+0.66%)
May 16, 2024 48.03 48.24 47.70 47.89 10,638 -0.13(-0.27%)
May 15, 2024 47.94 48.10 47.83 48.02 8,153 +0.38(+0.79%)
May 14, 2024 47.63 47.80 47.55 47.64 6,624 +0.52(+1.11%)
May 13, 2024 47.81 47.81 47.03 47.12 12,418 +0.45(+0.95%)
May 10, 2024 47.08 47.09 46.59 46.67 10,521 -0.43(-0.92%)
May 09, 2024 46.96 47.26 46.71 47.11 10,358 -0.30(-0.62%)
May 08, 2024 47.30 47.75 47.30 47.40 10,144 +0.09(+0.18%)
May 07, 2024 47.50 47.66 47.08 47.31 15,585 -0.70(-1.45%)
May 06, 2024 48.11 48.28 47.82 48.01 103,931 -0.61(-1.25%)
May 03, 2024 48.60 48.89 48.38 48.62 54,604 +0.06(+0.12%)
May 02, 2024 48.25 48.60 48.14 48.56 12,552 +0.75(+1.57%)
May 01, 2024 47.85 48.06 47.72 47.81 5,715 -0.04(-0.08%)
Apr 30, 2024 47.82 47.99 47.70 47.85 18,353 -0.14(-0.29%)
Apr 29, 2024 47.88 48.00 47.78 47.99 12,068 +0.17(+0.36%)
Apr 26, 2024 47.93 48.00 47.80 47.82 16,647 +0.10(+0.21%)
Apr 25, 2024 47.54 47.90 47.49 47.72 11,226 +0.50(+1.06%)
Apr 24, 2024 47.25 47.25 47.11 47.22 6,165 -0.03(-0.06%)
Apr 23, 2024 47.31 47.35 47.00 47.25 9,235 -0.13(-0.27%)
Apr 22, 2024 47.08 47.38 46.88 47.38 9,035 +0.87(+1.87%)
Apr 19, 2024 46.55 46.61 46.30 46.51 25,744 +0.04(+0.09%)
Apr 18, 2024 46.44 46.66 46.37 46.47 10,320 -0.11(-0.24%)
Apr 17, 2024 46.78 46.78 46.28 46.58 33,377 -0.02(-0.04%)
Apr 16, 2024 46.77 46.80 46.58 46.60 42,779 -0.23(-0.49%)
Apr 15, 2024 47.20 47.23 46.68 46.83 21,754 -0.33(-0.70%)
Apr 12, 2024 47.52 47.65 47.12 47.16 30,569 -0.63(-1.32%)
Apr 11, 2024 47.68 47.93 47.51 47.79 7,624 +0.17(+0.36%)
Apr 10, 2024 47.58 47.81 47.50 47.62 11,007 -0.38(-0.79%)
Apr 09, 2024 47.94 48.02 47.72 48.00 9,785 -0.05(-0.10%)
Apr 08, 2024 47.90 48.15 47.81 48.05 9,476 -0.14(-0.29%)
Apr 05, 2024 47.69 48.19 47.31 48.19 71,458 +0.54(+1.12%)
Apr 04, 2024 47.87 48.10 47.57 47.65 4,379 +0.14(+0.30%)
Apr 03, 2024 47.56 48.00 47.39 47.51 30,213 +0.21(+0.44%)
Apr 02, 2024 47.29 47.30 46.87 47.30 7,188 -0.01(-0.02%)
Apr 01, 2024 47.35 47.47 46.87 47.31 19,924 +0.18(+0.38%)
Mar 28, 2024 46.87 47.17 46.59 47.13 14,808 +1.00(+2.17%)
Mar 27, 2024 46.42 46.48 45.80 46.13 11,294 +0.17(+0.37%)
Mar 26, 2024 46.33 46.33 45.84 45.96 46,739 -0.08(-0.17%)
Mar 25, 2024 45.91 46.15 45.81 46.04 80,623 +0.05(+0.11%)
Mar 22, 2024 46.25 46.25 45.87 45.99 36,357 -0.24(-0.53%)
Mar 21, 2024 46.21 46.41 46.00 46.23 45,860 +0.56(+1.23%)
Mar 20, 2024 45.67 45.89 45.28 45.67 30,678 -0.11(-0.24%)
Mar 19, 2024 45.93 45.95 45.67 45.78 46,425 -0.32(-0.69%)
Mar 18, 2024 46.23 46.23 45.90 46.10 47,666 +0.01(+0.02%)
Mar 15, 2024 46.46 46.53 45.86 46.09 33,761 -0.04(-0.09%)
Mar 14, 2024 46.22 46.45 46.00 46.13 30,863 +0.48(+1.05%)
Mar 13, 2024 46.27 46.27 45.51 45.65 79,063 -1.46(-3.10%)
Mar 12, 2024 47.32 47.33 47.04 47.11 34,715 -0.54(-1.13%)
Mar 11, 2024 48.10 48.21 47.60 47.65 28,117 -0.58(-1.20%)
Mar 08, 2024 48.46 48.60 48.20 48.23 24,061 -0.20(-0.41%)
Mar 07, 2024 47.93 48.54 47.90 48.43 29,189 +0.37(+0.77%)
Mar 06, 2024 48.05 48.19 47.90 48.06 29,210 +0.33(+0.69%)
Mar 05, 2024 48.12 48.12 47.73 47.73 14,307 -0.40(-0.83%)
Mar 04, 2024 48.13 48.25 48.00 48.13 44,002 -0.02(-0.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.