India Smallcap ETF Vaneck (NY: SCIF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020		22.38	22.38	22.38	0	-1.00(-4.28%)
Apr 29, 2020	22.85	23.52	22.80	23.38	54,217	+0.78(+3.45%)
Apr 28, 2020	22.81	23.11	22.60	22.60	12,446	-0.05(-0.22%)
Apr 27, 2020	22.30	22.79	22.12	22.65	17,327	+0.35(+1.57%)
Apr 24, 2020	22.53	22.53	21.97	22.30	43,200	-0.11(-0.49%)
Apr 23, 2020	22.41	22.80	22.41	22.41	13,626	+0.18(+0.79%)
Apr 22, 2020	22.01	22.49	21.71	22.23	17,335	+0.86(+4.04%)
Apr 21, 2020	21.81	21.85	21.24	21.37	10,923	-0.91(-4.08%)
Apr 20, 2020	22.48	22.67	22.08	22.28	26,438	-0.24(-1.07%)
Apr 17, 2020	22.61	22.76	22.35	22.52	21,300	+0.62(+2.83%)
Apr 16, 2020	21.83	22.27	21.66	21.90	42,042	+0.57(+2.67%)
Apr 15, 2020	21.73	21.73	21.27	21.33	8,420	-0.68(-3.09%)
Apr 14, 2020	21.98	22.35	21.90	22.01	83,061	+0.56(+2.61%)
Apr 13, 2020	21.32	21.48	21.22	21.45	17,074	-0.03(-0.14%)
Apr 09, 2020	21.61	21.88	21.26	21.48	44,800	+0.41(+1.95%)
Apr 08, 2020	20.59	21.40	20.49	21.07	16,503	+1.03(+5.14%)
Apr 07, 2020	20.73	20.85	19.90	20.04	25,054	-0.34(-1.67%)
Apr 06, 2020	19.66	20.39	19.44	20.38	50,190	+1.59(+8.46%)
Apr 03, 2020	19.38	19.56	18.50	18.79	17,500	-0.62(-3.19%)
Apr 02, 2020	19.17	19.66	18.92	19.41	40,572	+0.54(+2.86%)
Apr 01, 2020	19.58	19.58	18.79	18.87	33,028	-0.96(-4.84%)
Mar 31, 2020	20.11	20.37	19.70	19.83	56,031	+0.08(+0.41%)
Mar 30, 2020	19.49	19.75	19.02	19.75	23,134	+0.26(+1.33%)
Mar 27, 2020	19.64	19.65	19.07	19.49	17,600	-1.28(-6.16%)
Mar 26, 2020	20.05	21.07	19.96	20.77	66,583	+1.82(+9.60%)
Mar 25, 2020	18.29	19.17	18.23	18.95	110,377	+0.96(+5.34%)
Mar 24, 2020	18.68	18.68	17.75	17.99	57,912	-0.05(-0.28%)
Mar 23, 2020	18.51	18.79	17.78	18.04	160,669	-1.53(-7.82%)
Mar 20, 2020	20.80	21.02	19.40	19.57	42,200	-0.55(-2.73%)
Mar 19, 2020	20.15	20.33	19.69	20.12	31,982	-0.69(-3.31%)
Mar 18, 2020	21.50	22.21	20.49	20.81	32,227	-3.42(-14.12%)
Mar 17, 2020	23.12	24.23	22.60	24.23	57,467	+1.77(+7.88%)
Mar 16, 2020	22.26	23.31	21.64	22.46	32,503	-2.24(-9.07%)
Mar 13, 2020	25.13	25.45	23.81	24.70	50,200	+1.89(+8.29%)
Mar 12, 2020	23.52	23.84	21.81	22.81	73,816	-4.18(-15.49%)
Mar 11, 2020	27.79	27.79	26.93	26.99	25,695	-1.48(-5.20%)
Mar 10, 2020	28.03	28.47	27.40	28.47	49,002	+0.97(+3.53%)
Mar 09, 2020	27.22	27.60	26.30	27.50	37,540	-1.44(-4.98%)
Mar 06, 2020	29.07	29.19	28.69	28.94	25,300	-0.25(-0.86%)
Mar 05, 2020	30.04	30.28	29.00	29.19	25,396	-0.97(-3.22%)
Mar 04, 2020	30.36	30.38	30.08	30.16	99,228	-0.65(-2.11%)
Mar 03, 2020	30.60	31.55	30.38	30.81	26,575	+0.21(+0.69%)
Mar 02, 2020	30.24	30.60	30.01	30.60	27,393	+0.00(+0.00%)
Feb 28, 2020	30.43	30.80	30.06	30.60	76,500	-1.30(-4.06%)
Feb 27, 2020	32.26	32.26	31.80	31.90	11,958	-0.72(-2.22%)
Feb 26, 2020	32.80	33.08	32.58	32.62	14,442	+0.12(+0.37%)
Feb 25, 2020	33.33	33.33	32.50	32.50	20,373	-0.31(-0.94%)
Feb 24, 2020	33.03	33.10	32.75	32.81	41,104	-1.04(-3.07%)
Feb 21, 2020	33.83	33.99	33.71	33.85	48,600	-0.15(-0.44%)
Feb 20, 2020	34.21	34.23	34.00	34.00	3,855	-0.30(-0.88%)
Feb 19, 2020	34.13	34.40	34.13	34.30	12,148	+0.55(+1.63%)
Feb 18, 2020	34.02	34.02	33.63	33.75	98,910	-0.70(-2.03%)
Feb 14, 2020	34.25	34.49	34.25	34.45	55,400	+0.00(+0.00%)
Feb 13, 2020	34.52	34.80	34.45	34.45	13,098	-0.34(-0.98%)
Feb 12, 2020	34.85	34.85	34.45	34.79	68,099	-0.06(-0.17%)
Feb 11, 2020	34.67	34.92	34.41	34.85	16,709	+0.05(+0.14%)
Feb 10, 2020	34.48	34.92	34.48	34.80	13,908	+0.00(+0.00%)
Feb 07, 2020	34.71	34.91	34.69	34.80	5,600	+0.03(+0.09%)
Feb 06, 2020	34.86	35.00	34.77	34.77	23,702	+0.17(+0.49%)
Feb 05, 2020	34.63	34.81	34.49	34.60	48,871	+0.34(+0.99%)
Feb 04, 2020	34.21	34.43	34.10	34.26	37,515	+0.59(+1.75%)
Feb 03, 2020	33.50	33.80	33.33	33.67	20,117	-0.53(-1.55%)
Jan 31, 2020	34.44	34.56	34.14	34.20	17,800	-0.43(-1.24%)
Jan 30, 2020	34.67	34.72	34.50	34.63	78,524	-0.70(-1.99%)
Jan 29, 2020	35.42	35.54	35.33	35.33	5,874	-0.23(-0.64%)
Jan 28, 2020	35.30	35.58	35.17	35.56	10,495	+0.21(+0.59%)
Jan 27, 2020	35.46	35.57	35.13	35.35	18,223	-0.09(-0.25%)
Jan 24, 2020	35.65	35.77	35.33	35.44	45,400	-0.01(-0.03%)
Jan 23, 2020	35.45	35.50	35.30	35.45	9,099	+0.06(+0.18%)
Jan 22, 2020	35.43	35.66	35.27	35.39	24,343	+0.16(+0.45%)
Jan 21, 2020	35.24	35.59	35.06	35.23	29,244	-0.54(-1.51%)
Jan 17, 2020	35.64	35.88	35.53	35.77	9,900	+0.38(+1.07%)
Jan 16, 2020	35.45	35.64	35.35	35.39	34,897	+0.00(+0.00%)
Jan 15, 2020	35.36	35.49	35.33	35.39	29,247	+0.38(+1.09%)
Jan 14, 2020	35.00	35.11	34.86	35.01	17,470	+0.02(+0.06%)
Jan 13, 2020	34.50	34.99	34.46	34.99	40,132	+0.75(+2.19%)
Jan 10, 2020	34.00	34.29	34.00	34.24	28,100	+0.44(+1.30%)
Jan 09, 2020	33.79	33.94	33.70	33.80	63,231	+0.48(+1.44%)
Jan 08, 2020	32.90	33.37	32.90	33.32	15,885	+0.51(+1.55%)
Jan 07, 2020	32.89	33.00	32.73	32.81	31,791	+0.18(+0.55%)
Jan 06, 2020	32.67	32.77	32.60	32.63	34,223	-0.74(-2.22%)
Jan 03, 2020	33.48	33.53	33.28	33.37	26,700	-0.36(-1.07%)
Jan 02, 2020	33.44	33.86	33.28	33.73	41,102	+0.92(+2.80%)
Dec 31, 2019	32.49	32.90	32.49	32.81	40,800	+0.48(+1.48%)
Dec 30, 2019	32.35	32.45	32.14	32.33	108,224	+0.26(+0.81%)
Dec 27, 2019	32.13	32.17	31.86	32.07	43,100	+0.11(+0.34%)
Dec 26, 2019	31.90	32.09	31.90	31.96	35,358	+0.02(+0.06%)
Dec 24, 2019	31.82	32.06	31.80	31.94	27,800	-0.06(-0.19%)
Dec 23, 2019	32.02	32.08	31.73	32.00	67,723	-0.39(-1.20%)
Dec 20, 2019	32.33	32.53	32.06	32.39	52,400	-0.07(-0.22%)
Dec 19, 2019	32.38	32.50	32.35	32.46	26,052	+0.10(+0.31%)
Dec 18, 2019	32.31	32.58	32.27	32.36	27,531	-0.14(-0.43%)
Dec 17, 2019	32.32	32.59	32.30	32.50	51,855	+0.18(+0.56%)
Dec 16, 2019	32.30	32.44	32.23	32.32	152,162	-0.06(-0.19%)
Dec 13, 2019	32.50	32.55	32.36	32.38	70,900	+0.03(+0.09%)
Dec 12, 2019	31.91	32.39	31.91	32.35	37,678	+0.38(+1.19%)
Dec 11, 2019	31.80	32.00	31.80	31.97	35,449	+0.00(+0.00%)
Dec 10, 2019	31.76	32.01	31.75	31.97	36,501	-0.10(-0.31%)
Dec 09, 2019	32.07	32.16	32.01	32.07	13,448	-0.11(-0.34%)
Dec 06, 2019	32.19	32.37	32.11	32.18	36,400	-0.47(-1.44%)
Dec 05, 2019	32.49	32.83	32.49	32.65	65,387	+0.11(+0.34%)
Dec 04, 2019	32.34	32.69	32.23	32.54	49,566	+0.38(+1.18%)
Dec 03, 2019	32.17	32.20	32.00	32.16	32,380	-0.44(-1.35%)
Dec 02, 2019	32.68	32.75	32.45	32.60	31,458	-0.40(-1.21%)
Nov 29, 2019	33.00	33.00	32.89	33.00	189,000	+0.00(+0.00%)
Nov 27, 2019	33.03	33.03	32.87	33.00	20,400	-0.08(-0.24%)
Nov 26, 2019	33.19	33.19	32.94	33.08	51,157	-0.07(-0.21%)
Nov 25, 2019	32.87	33.17	32.87	33.15	18,718	+0.47(+1.45%)
Nov 22, 2019	32.77	32.81	32.64	32.68	13,900	-0.07(-0.23%)
Nov 21, 2019	32.80	32.86	32.65	32.75	28,733	+0.01(+0.03%)
Nov 20, 2019	32.71	32.92	32.67	32.74	19,831	-0.01(-0.03%)
Nov 19, 2019	32.58	32.78	32.56	32.75	87,859	+0.24(+0.74%)
Nov 18, 2019	32.52	32.69	32.49	32.51	12,014	-0.14(-0.43%)
Nov 15, 2019	32.54	32.78	32.54	32.65	23,400	+0.04(+0.12%)
Nov 14, 2019	32.55	32.61	32.49	32.61	10,569	+0.07(+0.22%)
Nov 13, 2019	32.67	32.70	32.50	32.54	8,264	-0.60(-1.81%)
Nov 12, 2019	33.26	33.26	32.96	33.14	22,250	-0.22(-0.66%)
Nov 11, 2019	33.31	33.40	33.27	33.36	9,948	-0.04(-0.12%)
Nov 08, 2019	33.60	33.64	33.36	33.40	9,300	-0.22(-0.65%)
Nov 07, 2019	33.74	33.97	33.57	33.62	28,250	+0.20(+0.60%)
Nov 06, 2019	33.51	33.53	33.37	33.42	10,270	-0.11(-0.33%)
Nov 05, 2019	33.71	33.71	33.50	33.53	13,438	-0.40(-1.18%)
Nov 04, 2019	34.00	34.08	33.89	33.93	9,788	-0.11(-0.32%)
Nov 01, 2019	33.70	34.18	33.70	34.04	29,600	+0.90(+2.72%)
Oct 31, 2019	33.34	33.34	33.11	33.14	34,006	+0.05(+0.15%)
Oct 30, 2019	33.27	33.27	32.96	33.09	45,978	+0.09(+0.27%)
Oct 29, 2019	33.00	33.13	32.93	33.00	23,020	+0.18(+0.55%)
Oct 28, 2019	32.93	33.00	32.74	32.82	15,571	+0.39(+1.20%)
Oct 25, 2019	32.59	32.61	32.40	32.43	25,800	-0.14(-0.43%)
Oct 24, 2019	32.55	32.63	32.55	32.57	9,881	-0.18(-0.55%)
Oct 23, 2019	32.50	32.89	32.50	32.75	9,335	+0.18(+0.55%)
Oct 22, 2019	32.40	32.69	32.36	32.57	25,304	+0.32(+0.99%)
Oct 21, 2019	32.33	32.33	32.11	32.25	27,291	+0.15(+0.47%)
Oct 18, 2019	31.87	32.19	31.87	32.10	127,500	+0.80(+2.55%)
Oct 17, 2019	31.11	31.37	31.11	31.30	12,226	+0.33(+1.07%)
Oct 16, 2019	30.77	30.98	30.72	30.97	17,469	-0.05(-0.16%)
Oct 15, 2019	30.81	31.02	30.76	31.02	16,906	+0.10(+0.32%)
Oct 14, 2019	31.00	31.00	30.90	30.92	5,681	-0.13(-0.42%)
Oct 11, 2019	30.95	31.12	30.91	31.05	40,600	+0.14(+0.45%)
Oct 10, 2019	30.71	30.97	30.71	30.91	48,508	-0.09(-0.29%)
Oct 09, 2019	31.07	31.60	30.91	31.00	51,051	+0.33(+1.08%)
Oct 08, 2019	30.93	30.93	30.60	30.67	16,826	-0.32(-1.03%)
Oct 07, 2019	31.23	31.23	30.92	30.99	24,193	-0.51(-1.62%)
Oct 04, 2019	31.59	31.59	31.32	31.50	23,200	-0.20(-0.63%)
Oct 03, 2019	31.41	31.70	31.41	31.70	122,511	+0.34(+1.08%)
Oct 02, 2019	31.53	31.53	31.25	31.36	53,770	-0.16(-0.51%)
Oct 01, 2019	31.86	31.90	31.52	31.52	282,865	-1.08(-3.31%)
Sep 30, 2019	32.64	32.71	32.53	32.60	29,124	-0.58(-1.75%)
Sep 27, 2019	33.62	33.62	33.05	33.18	208,200	-0.38(-1.13%)
Sep 26, 2019	33.74	33.77	33.49	33.56	54,392	-0.20(-0.59%)
Sep 25, 2019	33.75	33.87	33.60	33.76	161,011	-0.45(-1.32%)
Sep 24, 2019	34.43	34.68	34.12	34.21	105,691	-0.29(-0.84%)
Sep 23, 2019	34.08	34.66	34.08	34.50	88,493	+1.20(+3.60%)
Sep 20, 2019	33.21	33.44	33.10	33.30	308,900	+1.39(+4.36%)
Sep 19, 2019	32.01	32.17	31.91	31.91	8,999	-0.57(-1.75%)
Sep 18, 2019	32.57	32.61	32.42	32.48	18,321	-0.10(-0.31%)
Sep 17, 2019	32.16	32.66	31.91	32.58	62,866	-0.32(-0.97%)
Sep 16, 2019	33.04	33.21	32.90	32.90	23,437	-0.35(-1.04%)
Sep 13, 2019	33.24	33.30	33.12	33.25	23,300	+0.15(+0.44%)
Sep 12, 2019	32.91	33.22	32.91	33.10	23,200	+0.56(+1.72%)
Sep 11, 2019	32.27	32.75	32.27	32.54	44,588	+0.81(+2.55%)
Sep 10, 2019	31.50	31.86	31.50	31.73	20,482	+0.02(+0.06%)
Sep 09, 2019	31.53	31.81	31.53	31.71	59,493	+0.37(+1.18%)
Sep 06, 2019	31.25	31.45	31.25	31.34	81,500	+0.20(+0.64%)
Sep 05, 2019	31.35	31.35	31.07	31.14	28,596	+0.41(+1.33%)
Sep 04, 2019	30.69	30.81	30.63	30.73	6,555	-0.05(-0.16%)
Sep 03, 2019	30.83	30.83	30.58	30.78	8,669	-0.45(-1.44%)
Aug 30, 2019	31.31	31.35	31.10	31.23	8,400	+0.08(+0.26%)
Aug 29, 2019	31.23	31.24	30.99	31.15	7,593	-0.19(-0.61%)
Aug 28, 2019	31.10	31.34	30.83	31.34	16,751	-0.29(-0.92%)
Aug 27, 2019	31.52	31.76	31.46	31.63	87,533	+0.75(+2.43%)
Aug 26, 2019	30.78	30.90	30.60	30.88	41,640	+0.64(+2.12%)
Aug 23, 2019	30.19	30.48	30.14	30.24	53,000	+0.51(+1.72%)
Aug 22, 2019	29.72	29.76	29.61	29.73	24,090	-1.01(-3.29%)
Aug 21, 2019	30.71	30.94	30.65	30.74	21,005	-0.50(-1.60%)
Aug 20, 2019	31.21	31.33	31.18	31.24	23,270	-0.26(-0.83%)
Aug 19, 2019	31.72	31.72	31.41	31.50	16,465	-0.07(-0.23%)
Aug 16, 2019	31.31	31.65	31.31	31.57	5,500	+0.51(+1.65%)
Aug 15, 2019	30.91	31.06	30.85	31.06	56,468	+0.16(+0.52%)
Aug 14, 2019	31.00	31.29	30.90	30.90	18,641	-0.86(-2.71%)
Aug 13, 2019	31.49	31.88	31.41	31.76	14,892	-0.07(-0.23%)
Aug 12, 2019	31.60	31.98	31.60	31.83	17,922	-0.13(-0.40%)
Aug 09, 2019	32.09	32.09	31.90	31.96	15,200	-0.12(-0.37%)
Aug 08, 2019	32.02	32.11	31.88	32.08	8,380	+0.73(+2.33%)
Aug 07, 2019	31.26	31.39	31.01	31.35	77,169	-0.08(-0.25%)
Aug 06, 2019	31.01	31.90	31.01	31.43	26,828	+0.85(+2.78%)
Aug 05, 2019	31.06	31.49	30.37	30.58	99,055	-1.42(-4.44%)
Aug 02, 2019	32.36	32.36	32.00	32.00	48,400	-0.61(-1.87%)
Aug 01, 2019	32.88	33.01	32.59	32.61	33,839	-0.51(-1.54%)
Jul 31, 2019	33.40	33.45	33.06	33.12	64,300	+0.05(+0.15%)
Jul 30, 2019	33.30	33.63	33.06	33.07	44,032	-1.25(-3.64%)
Jul 29, 2019	34.45	34.45	34.31	34.32	12,212	-0.34(-0.98%)
Jul 26, 2019	34.65	34.74	34.57	34.66	35,300	+0.31(+0.90%)
Jul 25, 2019	34.65	34.66	34.34	34.35	18,666	-0.35(-0.99%)
Jul 24, 2019	34.82	34.89	34.64	34.70	9,535	-0.25(-0.71%)
Jul 23, 2019	35.08	35.14	34.90	34.94	45,805	+0.10(+0.30%)
Jul 22, 2019	34.96	34.96	34.81	34.84	41,534	-0.26(-0.74%)
Jul 19, 2019	35.50	35.50	35.06	35.10	78,700	-1.00(-2.77%)
Jul 18, 2019	35.97	36.10	35.70	36.10	20,593	-0.11(-0.30%)
Jul 17, 2019	36.17	36.30	36.15	36.21	53,728	-0.12(-0.33%)
Jul 16, 2019	36.46	36.49	36.31	36.33	16,174	-0.18(-0.49%)
Jul 15, 2019	36.82	36.89	36.51	36.51	19,805	-0.43(-1.16%)
Jul 12, 2019	36.75	36.99	36.75	36.94	30,700	+0.19(+0.52%)
Jul 11, 2019	36.90	36.90	36.66	36.75	20,378	-0.24(-0.65%)
Jul 10, 2019	36.94	37.30	36.93	36.99	15,053	-0.29(-0.78%)
Jul 09, 2019	37.00	37.28	37.00	37.28	4,221	+0.21(+0.57%)
Jul 08, 2019	37.12	37.22	37.00	37.07	40,005	-0.84(-2.22%)
Jul 05, 2019	37.90	37.99	37.75	37.91	17,200	-0.48(-1.24%)
Jul 03, 2019	38.17	38.47	38.17	38.39	4,800	+0.05(+0.12%)
Jul 02, 2019	38.03	38.34	38.03	38.34	7,732	-0.04(-0.10%)