VanEck ETFs NV (VDIV)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740518820 | 44.3 | 0.49 | 1.12 | 43.885 | 44.44 | 43.595 | 60926 |
| 1740432420 | 43.81 | 0.25 | 0.56 | 43.82 | 43.97 | 43.59 | 87276 |
| 1740173220 | 43.565 | -0.28 | -0.64 | 43.705 | 43.97 | 43.305 | 44351 |
| 1740086820 | 43.845 | 0.05 | 0.10 | 43.665 | 43.845 | 43.51 | 74830 |
| 1740000420 | 43.8 | -0.22 | -0.49 | 44 | 44.005 | 43.505 | 58740 |
| 1739914020 | 44.015 | 0.5 | 1.15 | 43.765 | 44.015 | 43.58 | 56204 |
| 1739827620 | 43.515 | 0.06 | 0.14 | 43.625 | 43.72 | 43.325 | 83736 |
| 1739568420 | 43.455 | -0.16 | -0.36 | 43.46 | 43.785 | 43.305 | 71213 |
| 1739482020 | 43.61 | 0.33 | 0.75 | 43.365 | 43.61 | 43.135 | 54701 |
| 1739395620 | 43.285 | 0.11 | 0.27 | 43.155 | 43.37 | 43.005 | 58907 |
| 1739309220 | 43.17 | 0.02 | 0.03 | 43.05 | 43.25 | 42.905 | 84946 |
| 1739222820 | 43.155 | 0.37 | 0.85 | 42.885 | 43.195 | 42.805 | 90882 |
| 1738963620 | 42.79 | -0.11 | -0.24 | 42.895 | 42.96 | 42.625 | 65255 |
| 1738877220 | 42.895 | 0.19 | 0.44 | 42.78 | 42.9 | 42.58 | 38547 |
| 1738790820 | 42.705 | 0.35 | 0.83 | 42.165 | 42.705 | 42.055 | 54466 |
| 1738704420 | 42.354999 | 0.1 | 0.24 | 42.244999 | 42.485 | 41.909999 | 55357 |
| 1738618020 | 42.255 | 0.02 | 0.05 | 41.825 | 42.395 | 41.69 | 125847 |
| 1738358820 | 42.235 | -0.4 | -0.94 | 42.955 | 42.995 | 42.2 | 82735 |
| 1738272420 | 42.635 | 0.41 | 0.98 | 42.545 | 42.86 | 42.305 | 75297 |
| 1738186020 | 42.22 | -0.37 | -0.86 | 42.604999 | 42.655 | 42.195 | 48032 |
| 1738099620 | 42.585 | 0.23 | 0.53 | 42.405 | 42.6 | 42.185 | 67040 |
| 1738013220 | 42.36 | 0.73 | 1.75 | 41.61 | 42.375 | 41.61 | 53109 |
| 1737754020 | 41.63 | -0.31 | -0.74 | 41.955 | 41.955 | 41.56 | 39394 |
| 1737667620 | 41.94 | 0.21 | 0.50 | 41.659999 | 41.965 | 41.505 | 56761 |
| 1737581220 | 41.729999 | -0.24 | -0.57 | 42.045 | 42.045 | 41.505 | 64630 |
| 1737494820 | 41.97 | -0.01 | -0.01 | 41.935 | 41.985 | 41.674999 | 59832 |
| 1737408420 | 41.975 | 0.19 | 0.44 | 41.784999 | 42.045 | 41.705 | 71493 |
| 1737149220 | 41.79 | 0.27 | 0.66 | 41.494999 | 41.869999 | 41.475 | 64442 |
| 1737062820 | 41.515 | -0.08 | -0.18 | 41.63 | 41.77 | 41.265 | 73053 |
| 1736976420 | 41.59 | 0.73 | 1.77 | 41.065 | 41.68 | 40.909999 | 87218 |
| 1736890020 | 40.865 | -0.45 | -1.08 | 41.165 | 41.39 | 40.755 | 51343 |
| 1736803620 | 41.31 | 0.33 | 0.81 | 40.83 | 41.31 | 40.705 | 48103 |
| 1736544420 | 40.979999 | -0.04 | -0.09 | 40.97 | 41.09 | 40.635 | 40364 |
| 1736458020 | 41.015 | 0.04 | 0.10 | 40.92 | 41.07 | 40.69 | 44816 |
| 1736371620 | 40.975 | 0.34 | 0.85 | 40.695 | 41.115 | 40.63 | 53110 |
| 1736285220 | 40.63 | -0.17 | -0.40 | 40.65 | 40.955 | 40.405 | 60701 |
| 1736198820 | 40.795 | 0.27 | 0.68 | 40.715 | 40.875 | 40.424999 | 85379 |
| 1735939620 | 40.52 | -0.12 | -0.30 | 40.705 | 40.744999 | 40.31 | 44068 |
| 1735853220 | 40.64 | 0.59 | 1.49 | 40.435 | 40.78 | 40.135 | 85240 |
| 1735594020 | 40.045 | -0.18 | -0.44 | 40.085 | 40.28 | 39.95 | 24930 |
| 1735334820 | 40.22 | 0.29 | 0.73 | 40.2 | 40.22 | 39.76 | 49981 |
| 1734989220 | 39.93 | 0.43 | 1.09 | 39.68 | 39.93 | 39.515 | 69331 |
| 1734730020 | 39.5 | -0.13 | -0.32 | 39.515 | 40.01 | 39.104999 | 73383 |
| 1734643620 | 39.625 | 0.39 | 0.99 | 39.424999 | 39.895 | 39.424999 | 47198 |
| 1734557220 | 39.235 | -0.79 | -1.96 | 40.095 | 40.295 | 39.235 | 46971 |
| 1734470820 | 40.02 | -0.28 | -0.69 | 40.235 | 40.24 | 39.88 | 38324 |
| 1734384420 | 40.299999 | -0.27 | -0.65 | 40.565 | 40.565 | 40.195 | 83628 |
| 1734125220 | 40.565 | 0.1 | 0.26 | 40.51 | 40.64 | 40.34 | 36234 |
| 1734038820 | 40.46 | -0.37 | -0.89 | 40.735 | 40.795 | 40.405 | 43759 |
| 1733952420 | 40.825 | 0.2 | 0.49 | 40.805 | 40.89 | 40.635 | 39941 |
| 1733866020 | 40.625 | -0.19 | -0.45 | 40.81 | 40.9 | 40.625 | 65402 |
| 1733779620 | 40.81 | 0.15 | 0.36 | 40.64 | 40.94 | 40.64 | 73277 |
| 1733520420 | 40.665 | -0.16 | -0.38 | 40.77 | 40.83 | 40.505 | 36554 |
| 1733434020 | 40.82 | 0.38 | 0.93 | 40.57 | 40.915 | 40.415 | 41464 |
| 1733347620 | 40.445 | -0.61 | -1.49 | 40.69 | 40.93 | 40.35 | 33645 |
| 1733261220 | 41.055 | 0.08 | 0.20 | 40.979999 | 41.205 | 40.81 | 37923 |
| 1733174820 | 40.975 | 0.07 | 0.16 | 40.83 | 41.125 | 40.705 | 85140 |
| 1732915620 | 40.909999 | -0.26 | -0.63 | 40.755 | 41 | 40.64 | 20052 |
| 1732829220 | 41.17 | 0.52 | 1.28 | 40.715 | 41.17 | 40.465 | 20005 |
| 1732742820 | 40.65 | 0.06 | 0.15 | 40.61 | 40.775 | 40.34 | 22237 |
| 1732656420 | 40.59 | -0.33 | -0.81 | 40.805 | 40.909999 | 40.525 | 23956 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
