Vaneck Office and Commercial Reit ETF (DESK)
AMEX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.162 | 0.376219228983 | 43.06 | 43.33 | 42.03 | 1057 | 42.84745039 | SP |
| 4 | -1.823 | -4.04706404706 | 45.045 | 46.135 | 41.9006 | 1840 | 42.85132926 | SP |
| 12 | -0.568 | -1.29709979447 | 43.79 | 47.66 | 41.9006 | 977 | 43.83925042 | SP |
| 26 | 7.442 | 20.7993292342 | 35.78 | 47.66 | 33.94 | 688 | 43.14831384 | SP |
| 52 | 4.342 | 11.1676954733 | 38.88 | 47.66 | 33.5281 | 498 | 41.14819157 | SP |
| 156 | 8.522 | 24.5590778098 | 34.7 | 47.66 | 29.085 | 469 | 40.20103895 | SP |
| 260 | 8.522 | 24.5590778098 | 34.7 | 47.66 | 29.085 | 469 | 40.20103895 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947000 | 43.222 | 0.34 | 0.78 | 43.32 | 43.32 | 43.22 | 1979 |
| 1735860600 | 42.8855 | -0.11 | -0.25 | 43.24 | 43.33 | 42.8855 | 897 |
| 1735687800 | 42.9949 | 0.69 | 1.64 | 42.88 | 42.9949 | 42.7699 | 2536 |
| 1735601400 | 42.3 | -0.25 | -0.60 | 42.17 | 42.3 | 42.03 | 687 |
| 1735342200 | 42.5542 | -1.17 | -2.67 | 43.06 | 43.06 | 42.5542 | 109 |
| 1735255800 | 43.7236 | 0.26 | 0.60 | 43.31 | 43.84 | 43.31 | 399 |
| 1735077840 | 43.4645 | 0.5 | 1.17 | 42.88 | 43.4645 | 42.88 | 9 |
| 1734996600 | 42.9619 | 0.15 | 0.36 | 42.65 | 42.9619 | 42.46 | 280 |
| 1734737400 | 42.8084 | 0.91 | 2.17 | 43.42 | 43.42 | 42.8084 | 2320 |
| 1734651000 | 41.9006 | -0.6 | -1.42 | 42.74 | 42.74 | 41.9006 | 17217 |
| 1734564600 | 42.5039 | -2.89 | -6.37 | 45.21 | 45.21 | 42.5039 | 2167 |
| 1734478200 | 45.3942 | -0.13 | -0.28 | 45.4833 | 45.5301 | 45.27 | 898 |
| 1734391800 | 45.5228 | 0.29 | 0.65 | 45.27 | 45.7431 | 45.27 | 755 |
| 1734132600 | 45.23 | 0.32 | 0.71 | 44.5 | 45.23 | 44.5 | 188 |
| 1734046200 | 44.9097 | 0 | 0.01 | 44.89 | 44.9097 | 44.89 | 628 |
| 1733959800 | 44.9067 | -0.11 | -0.25 | 44.9067 | 44.9067 | 44.9067 | 68 |
| 1733873400 | 45.0202 | -0.96 | -2.09 | 45.97 | 45.97 | 45.0202 | 239 |
| 1733787000 | 45.98 | 0.91 | 2.01 | 45.69 | 46.135 | 45.6899 | 2084 |
| 1733527800 | 45.0729 | 0.27 | 0.60 | 45.045 | 45.0729 | 44.7601 | 1636 |
| 1733441400 | 44.8062 | -0.18 | -0.39 | 44.85 | 44.85 | 44.7 | 241 |
| 1733355000 | 44.9837 | 0.18 | 0.40 | 45.15 | 45.15 | 44.9837 | 24 |
| 1733268600 | 44.8066 | -0.41 | -0.90 | 44.87 | 44.87 | 44.53 | 335 |
| 1733182200 | 45.213 | -0.63 | -1.37 | 46 | 46 | 45.028 | 957 |
| 1732917840 | 45.8398 | -0.23 | -0.49 | 46.36 | 46.36 | 45.8398 | 108 |
| 1732750200 | 46.0672 | 0.02 | 0.05 | 46.58 | 46.63 | 46.0672 | 517 |
| 1732663800 | 46.0425 | 0.25 | 0.54 | 45.79 | 46.0425 | 45.79 | 535 |
| 1732577400 | 45.795 | 0.54 | 1.20 | 46 | 46.18 | 45.7549 | 864 |
| 1732318200 | 45.2538 | 0.28 | 0.63 | 45.2 | 45.2538 | 45.2 | 243 |
| 1732231800 | 44.9702 | 0.73 | 1.65 | 44.02 | 44.9899 | 44.02 | 516 |
| 1732145400 | 44.2392 | 0.03 | 0.08 | 44.22 | 44.2392 | 44.18 | 837 |
| 1732059000 | 44.206 | 0.46 | 1.04 | 44.206 | 44.206 | 44.206 | 45 |
| 1731972600 | 43.7497 | -0.05 | -0.12 | 43.635 | 43.7497 | 43.39 | 1705 |
| 1731713400 | 43.8041 | -0.37 | -0.83 | 43.95 | 43.95 | 43.8 | 636 |
| 1731627000 | 44.1705 | -0.38 | -0.85 | 44.3 | 44.5002 | 44.1705 | 364 |
| 1731540600 | 44.55 | -0.19 | -0.43 | 44.96 | 45.08 | 44.55 | 771 |
| 1731454200 | 44.7412 | -1.46 | -3.15 | 46.14 | 46.14 | 44.7412 | 157 |
| 1731367800 | 46.197 | -0.21 | -0.44 | 46.89 | 46.89 | 46.197 | 261 |
| 1731108600 | 46.402 | 0.34 | 0.73 | 46.46 | 46.46 | 46.34 | 212 |
| 1731022200 | 46.066 | 0.42 | 0.92 | 45.9 | 46.066 | 45.82 | 170 |
| 1730935800 | 45.6449 | 0.51 | 1.12 | 42.12 | 45.6449 | 42.12 | 1224 |
| 1730849400 | 45.139 | 0.48 | 1.08 | 44.94 | 45.139 | 44.94 | 190 |
| 1730763000 | 44.6579 | 0.66 | 1.51 | 43.95 | 44.67 | 43.95 | 610 |
| 1730500200 | 43.9935 | -0.62 | -1.39 | 45.01 | 45.01 | 43.9935 | 693 |
| 1730413800 | 44.6148 | -0.88 | -1.93 | 45.21 | 45.21 | 44.6148 | 562 |
| 1730327400 | 45.4935 | -0.11 | -0.23 | 45.59 | 45.97 | 45.4935 | 986 |
| 1730241000 | 45.6 | -0.41 | -0.88 | 46.1 | 46.1 | 45.51 | 1665 |
| 1730154600 | 46.0055 | 0.17 | 0.38 | 46.5 | 46.5 | 46.0055 | 2546 |
| 1729895400 | 45.8334 | -0.58 | -1.25 | 46.92 | 46.92 | 45.8334 | 102 |
| 1729809000 | 46.4137 | 0.25 | 0.54 | 46.58 | 46.58 | 46.4137 | 32 |
| 1729722600 | 46.1659 | -0.24 | -0.51 | 46.25 | 46.43 | 46.1659 | 737 |
| 1729636200 | 46.404 | -0.09 | -0.19 | 46.55 | 46.55 | 46.404 | 28 |
| 1729549800 | 46.4908 | -1 | -2.11 | 47.66 | 47.66 | 46.4908 | 304 |
| 1729290600 | 47.4953 | 0.72 | 1.53 | 46.835 | 47.5 | 46.835 | 649 |
| 1729204200 | 46.7786 | 0.45 | 0.97 | 45.82 | 46.7786 | 45.82 | 397 |
| 1729117800 | 46.3284 | 0.62 | 1.35 | 46.19 | 46.48 | 46.19 | 446 |
| 1729031400 | 45.7098 | 0.86 | 1.92 | 45.19 | 46.1986 | 45.19 | 585 |
| 1728945000 | 44.8504 | 0.75 | 1.69 | 44.35 | 44.8504 | 44.35 | 777 |
| 1728685800 | 44.1053 | 0.44 | 1.01 | 43.79 | 44.1053 | 43.79 | 545 |
| 1728599400 | 43.6653 | -0.13 | -0.29 | 43.79 | 43.79 | 43.6653 | 892 |
| 1728513000 | 43.7941 | 0.33 | 0.76 | 43.52 | 43.7941 | 43.35 | 1501 |
| 1728426600 | 43.4649 | 0.06 | 0.13 | 43.64 | 43.64 | 43.38 | 1320 |
| 1728340200 | 43.408 | -0.4 | -0.92 | 43.64 | 43.64 | 43.21 | 942 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
