VANECK VECTORS GULF STATES INDEX ETF (MES) Exchange: NYSE ARCA
Data as of May 2, 2024
$22.95 ($0.00) 0.00%
VANECK VECTORS GULF STATES INDEX ETF - Daily Information
Click for more stock information on VANECK VECTORS GULF STATES INDEX ETF.Daily Information | Data |
---|---|
Date | May 2, 2024 |
Open | $22.95 |
Previous Close | $22.95 |
High | $22.95 |
Low | $22.95 |
Adjusted Open | $22.95 |
Previous Adjusted Close | $22.95 |
Adjusted High | $22.95 |
Adjusted Low | $22.95 |
Invest in VANECK VECTORS GULF STATES INDEX ETF (MES)
Historical Stock Data for VANECK VECTORS GULF STATES INDEX ETF (MES)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2016-10-17 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2016-10-14 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2016-10-13 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2016-10-12 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2016-10-11 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2016-10-10 | $22.95 | $22.95 | $22.95 | $22.95 | $22.95 | 0 |
2016-10-07 | $22.21 | $22.95 | $21.67 | $22.95 | $22.95 | 3,547 |
2016-10-06 | $21.25 | $21.25 | $21.25 | $21.25 | $21.25 | 100 |
2016-09-30 | $22.10 | $22.95 | $22.10 | $22.24 | $22.24 | 504 |
2016-09-27 | $22.42 | $22.77 | $22.39 | $22.60 | $22.60 | 3,314 |
2016-09-26 | $22.70 | $22.70 | $22.52 | $22.58 | $22.58 | 1,500 |
2016-09-23 | $22.47 | $22.61 | $22.40 | $22.61 | $22.61 | 1,841 |
2016-09-22 | $22.60 | $22.81 | $22.56 | $22.68 | $22.68 | 2,294 |
2016-09-20 | $22.89 | $22.90 | $22.22 | $22.24 | $22.24 | 3,356 |
2016-09-19 | $22.65 | $22.65 | $22.51 | $22.51 | $22.51 | 298 |
2016-09-16 | $22.50 | $22.92 | $22.50 | $22.92 | $22.92 | 640 |
2016-09-15 | $20.26 | $22.29 | $20.26 | $22.15 | $22.15 | 3,461 |
2016-09-09 | $22.45 | $22.46 | $22.45 | $22.45 | $22.45 | 601 |
2016-09-08 | $22.89 | $22.89 | $22.89 | $22.89 | $22.89 | 164 |
2016-09-07 | $22.67 | $22.68 | $22.67 | $22.68 | $22.68 | 261 |
2016-09-06 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 155 |
2016-09-02 | $22.78 | $22.78 | $22.78 | $22.78 | $22.78 | 164 |
2016-09-01 | $22.99 | $22.99 | $22.99 | $22.99 | $22.99 | 200 |
2016-08-31 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 410 |
2016-08-30 | $22.87 | $22.87 | $22.87 | $22.87 | $22.87 | 200 |
2016-08-29 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 329 |
2016-08-26 | $23.01 | $23.01 | $23.01 | $23.01 | $23.01 | 651 |
2016-08-22 | $23.25 | $23.52 | $23.17 | $23.27 | $23.27 | 1,452 |
2016-08-11 | $23.52 | $23.52 | $22.88 | $22.88 | $22.88 | 503 |
2016-08-10 | $22.82 | $22.82 | $22.82 | $22.82 | $22.82 | 248 |
2016-08-09 | $22.73 | $23.00 | $22.73 | $23.00 | $23.00 | 407 |
2016-08-08 | $23.08 | $23.08 | $23.08 | $23.08 | $23.08 | 385 |
2016-08-05 | $22.25 | $22.49 | $22.25 | $22.49 | $22.49 | 725 |
2016-08-03 | $22.28 | $22.30 | $22.28 | $22.30 | $22.30 | 250 |
2016-07-29 | $22.61 | $22.61 | $22.43 | $22.43 | $22.43 | 502 |
2016-07-28 | $22.60 | $22.60 | $22.60 | $22.60 | $22.60 | 161 |
2016-07-27 | $22.44 | $22.74 | $22.44 | $22.62 | $22.62 | 2,102 |
2016-07-25 | $22.55 | $22.55 | $22.55 | $22.55 | $22.55 | 106 |
2016-07-22 | $22.42 | $22.54 | $22.40 | $22.51 | $22.51 | 4,100 |
2016-07-21 | $22.66 | $22.66 | $22.66 | $22.66 | $22.66 | 110 |
2016-07-20 | $22.48 | $22.61 | $22.45 | $22.61 | $22.61 | 836 |
2016-07-18 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 400 |
2016-07-15 | $22.25 | $22.71 | $22.24 | $22.71 | $22.71 | 300 |
2016-07-12 | $22.08 | $22.12 | $22.08 | $22.08 | $22.08 | 584 |
2016-07-11 | $22.24 | $22.41 | $22.08 | $22.41 | $22.41 | 2,351 |
2016-07-08 | $21.56 | $21.56 | $21.56 | $21.56 | $21.56 | 590 |
2016-07-07 | $21.57 | $21.67 | $21.56 | $21.56 | $21.56 | 600 |
2016-07-05 | $21.55 | $21.95 | $21.55 | $21.95 | $21.95 | 800 |
2016-07-01 | $22.00 | $22.00 | $21.80 | $21.84 | $21.84 | 1,880 |
2016-06-29 | $21.58 | $21.74 | $21.58 | $21.74 | $21.74 | 1,667 |
2016-06-28 | $21.39 | $21.39 | $21.39 | $21.39 | $21.39 | 103 |
2016-06-24 | $21.25 | $21.64 | $21.18 | $21.64 | $21.64 | 1,164 |
2016-06-23 | $21.77 | $21.77 | $21.77 | $21.77 | $21.77 | 131 |
2016-06-17 | $21.26 | $21.26 | $21.26 | $21.26 | $21.26 | 100 |
2016-06-16 | $21.07 | $21.75 | $21.07 | $21.75 | $21.75 | 620 |
2016-06-15 | $21.31 | $21.72 | $21.31 | $21.65 | $21.65 | 1,794 |
2016-06-08 | $21.70 | $21.70 | $21.70 | $21.70 | $21.70 | 523 |
2016-06-07 | $21.68 | $21.69 | $21.68 | $21.69 | $21.69 | 329 |
2016-06-06 | $21.27 | $21.32 | $21.27 | $21.28 | $21.28 | 674 |
2016-06-03 | $21.31 | $21.33 | $21.31 | $21.33 | $21.33 | 400 |
2016-06-01 | $21.34 | $21.34 | $21.27 | $21.27 | $21.27 | 300 |
2016-05-31 | $21.37 | $21.40 | $21.37 | $21.40 | $21.40 | 487 |
2016-05-27 | $21.25 | $21.70 | $21.25 | $21.70 | $21.70 | 409 |
2016-05-25 | $21.26 | $21.27 | $21.26 | $21.27 | $21.27 | 668 |
2016-05-19 | $21.17 | $21.60 | $21.17 | $21.56 | $21.56 | 1,161 |
2016-05-17 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 425 |
2016-05-16 | $22.15 | $22.15 | $22.06 | $22.06 | $22.06 | 675 |
2016-05-11 | $21.71 | $22.15 | $21.71 | $22.15 | $22.15 | 9,142 |
2016-05-09 | $22.24 | $22.27 | $22.17 | $22.21 | $22.21 | 8,827 |
2016-05-06 | $22.46 | $22.46 | $22.46 | $22.46 | $22.46 | 157 |
2016-05-05 | $21.79 | $22.34 | $21.79 | $22.34 | $22.34 | 662 |
2016-05-04 | $22.40 | $22.40 | $22.40 | $22.40 | $22.40 | 100 |
2016-04-19 | $22.40 | $22.69 | $22.40 | $22.69 | $22.69 | 892 |
2016-04-18 | $22.81 | $22.81 | $22.73 | $22.73 | $22.73 | 200 |
2016-04-15 | $22.97 | $22.97 | $22.43 | $22.43 | $22.43 | 2,183 |
2016-04-14 | $22.49 | $22.49 | $22.49 | $22.49 | $22.49 | 200 |
2016-04-13 | $23.01 | $23.01 | $22.89 | $22.89 | $22.89 | 230 |
2016-04-12 | $22.81 | $22.81 | $22.81 | $22.81 | $22.81 | 102 |
2016-04-11 | $22.06 | $22.65 | $22.06 | $22.65 | $22.65 | 424 |
2016-04-08 | $22.01 | $22.01 | $22.01 | $22.01 | $22.01 | 200 |
2016-04-06 | $21.71 | $21.80 | $21.54 | $21.80 | $21.80 | 4,598 |
2016-04-05 | $21.71 | $21.71 | $21.71 | $21.71 | $21.71 | 436 |
2016-04-04 | $21.73 | $21.80 | $21.73 | $21.78 | $21.78 | 1,609 |
2016-04-01 | $21.87 | $22.00 | $21.86 | $21.99 | $21.99 | 1,331 |
2016-03-24 | $21.55 | $21.55 | $21.55 | $21.55 | $21.55 | 1,200 |
2016-03-23 | $21.62 | $21.74 | $21.61 | $21.74 | $21.74 | 1,988 |
2016-03-22 | $21.61 | $21.61 | $21.59 | $21.59 | $21.59 | 9,127 |
2016-03-18 | $21.80 | $21.80 | $21.80 | $21.80 | $21.80 | 177 |
2016-03-16 | $21.17 | $21.46 | $21.17 | $21.46 | $21.46 | 250 |
2016-03-15 | $21.18 | $21.28 | $21.18 | $21.28 | $21.28 | 375 |
2016-03-14 | $21.31 | $21.31 | $21.31 | $21.31 | $21.31 | 440 |
2016-03-11 | $22.04 | $22.04 | $22.04 | $22.04 | $22.04 | 251 |
2016-03-09 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 702 |
2016-03-08 | $21.67 | $21.67 | $21.67 | $21.67 | $21.67 | 200 |
2016-03-07 | $22.11 | $22.11 | $21.59 | $21.77 | $21.77 | 3,419 |
2016-03-04 | $21.38 | $21.53 | $21.38 | $21.53 | $21.53 | 2,790 |
2016-03-02 | $20.85 | $20.85 | $20.85 | $20.85 | $20.85 | 207 |
2016-03-01 | $21.15 | $21.21 | $20.99 | $21.05 | $21.05 | 3,630 |
2016-02-24 | $20.36 | $20.92 | $20.36 | $20.92 | $20.92 | 200 |
2016-02-22 | $21.13 | $21.13 | $21.13 | $21.13 | $21.13 | 138 |
2016-02-19 | $20.23 | $20.23 | $20.23 | $20.23 | $20.23 | 100 |
2016-02-18 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 4,083 |
2016-02-17 | $20.17 | $20.36 | $20.17 | $20.36 | $20.36 | 5,771 |
2016-02-16 | $20.51 | $20.51 | $20.51 | $20.51 | $20.51 | 154 |
2016-02-12 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 372 |
2016-02-11 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 456 |
2016-02-10 | $19.93 | $20.27 | $19.87 | $19.87 | $19.87 | 1,010 |
2016-02-09 | $20.52 | $20.52 | $20.31 | $20.31 | $20.31 | 601 |
2016-02-08 | $19.87 | $19.87 | $19.87 | $19.87 | $19.87 | 202 |
2016-02-05 | $20.38 | $20.38 | $20.38 | $20.38 | $20.38 | 150 |
2016-02-04 | $20.69 | $20.69 | $20.07 | $20.27 | $20.27 | 894 |
2016-01-29 | $19.35 | $19.48 | $19.35 | $19.48 | $19.48 | 2,948 |
2016-01-28 | $19.20 | $19.37 | $18.99 | $19.37 | $19.37 | 1,806 |
2016-01-26 | $18.88 | $18.89 | $18.37 | $18.58 | $18.58 | 2,636 |
2016-01-25 | $18.92 | $18.92 | $18.92 | $18.92 | $18.92 | 109 |
2016-01-22 | $18.57 | $18.57 | $18.57 | $18.57 | $18.57 | 100 |
2016-01-21 | $18.21 | $18.66 | $18.21 | $18.56 | $18.56 | 3,328 |
2016-01-20 | $18.49 | $18.64 | $18.49 | $18.64 | $18.64 | 220 |
2016-01-19 | $18.68 | $19.20 | $18.68 | $19.20 | $19.20 | 650 |
2016-01-13 | $20.08 | $20.08 | $19.94 | $19.97 | $19.97 | 1,804 |
2016-01-12 | $20.08 | $20.17 | $20.06 | $20.06 | $20.06 | 2,760 |
2016-01-08 | $20.67 | $20.67 | $20.67 | $20.67 | $20.67 | 768 |
2016-01-07 | $20.49 | $20.50 | $20.48 | $20.50 | $20.50 | 690 |
2016-01-06 | $20.97 | $21.24 | $20.97 | $20.97 | $20.97 | 2,271 |
2016-01-05 | $21.25 | $21.36 | $21.24 | $21.35 | $21.35 | 1,141 |
2016-01-04 | $21.46 | $21.46 | $21.46 | $21.46 | $21.46 | 373 |