Skip to main content

Vaneck Morningstar Durable Dividend ETF (NY: DURA )

32.15 +0.07 (+0.22%)
Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 26.69 26.83 26.64 26.83 9,441 +0.32(+1.19%)
Sep 29, 2020 26.62 26.73 26.49 26.51 3,270 -0.14(-0.53%)
Sep 28, 2020 26.82 26.82 26.65 26.65 2,664 +0.29(+1.10%)
Sep 25, 2020 26.19 26.36 26.14 26.36 3,800 +0.17(+0.65%)
Sep 24, 2020 26.00 26.33 26.00 26.19 2,919 +0.05(+0.19%)
Sep 23, 2020 26.56 26.56 26.13 26.14 23,599 -0.34(-1.27%)
Sep 22, 2020 26.58 26.58 26.38 26.48 8,186 +0.14(+0.55%)
Sep 21, 2020 26.46 26.63 26.10 26.33 41,148 -0.61(-2.27%)
Sep 18, 2020 27.14 27.14 26.94 26.94 1,100 -0.21(-0.78%)
Sep 17, 2020 27.06 27.31 27.06 27.16 3,549 -0.17(-0.61%)
Sep 16, 2020 27.38 27.52 27.32 27.32 7,850 +0.14(+0.50%)
Sep 15, 2020 27.44 27.44 27.17 27.18 7,638 -0.08(-0.31%)
Sep 14, 2020 27.25 27.32 27.21 27.27 7,167 +0.34(+1.24%)
Sep 11, 2020 26.84 27.00 26.84 26.93 13,800 +0.18(+0.65%)
Sep 10, 2020 27.07 27.10 26.71 26.76 3,661 -0.29(-1.08%)
Sep 09, 2020 27.06 27.19 27.05 27.05 2,149 +0.32(+1.20%)
Sep 08, 2020 26.73 26.90 26.73 26.73 1,383 -0.54(-1.97%)
Sep 04, 2020 27.53 27.57 27.02 27.26 7,400 +0.06(+0.21%)
Sep 03, 2020 27.85 27.85 27.09 27.21 2,193 -0.53(-1.92%)
Sep 02, 2020 27.32 27.79 27.32 27.74 6,092 +0.59(+2.19%)
Sep 01, 2020 27.16 27.19 27.09 27.15 11,359 -0.15(-0.55%)
Aug 31, 2020 27.34 27.34 27.26 27.30 2,085 -0.15(-0.56%)
Aug 28, 2020 27.24 27.45 27.24 27.45 800 +0.17(+0.64%)
Aug 27, 2020 27.29 27.44 27.28 27.28 5,059 +0.12(+0.43%)
Aug 26, 2020 27.09 27.20 27.01 27.16 22,462 -0.05(-0.20%)
Aug 25, 2020 27.29 27.29 27.15 27.21 4,441 +0.02(+0.07%)
Aug 24, 2020 27.14 27.20 27.09 27.20 3,240 +0.31(+1.16%)
Aug 21, 2020 26.81 26.89 26.74 26.89 1,900 +0.03(+0.09%)
Aug 20, 2020 26.84 26.89 26.84 26.86 3,074 -0.13(-0.47%)
Aug 19, 2020 27.17 27.19 26.92 26.99 6,540 -0.07(-0.26%)
Aug 18, 2020 27.16 27.16 27.06 27.06 856 -0.11(-0.42%)
Aug 17, 2020 27.31 27.31 27.17 27.17 3,163 +0.03(+0.13%)
Aug 14, 2020 27.13 27.25 27.12 27.14 3,000 +0.01(+0.02%)
Aug 13, 2020 27.33 27.33 27.11 27.13 1,145 -0.17(-0.63%)
Aug 12, 2020 27.31 27.35 27.29 27.30 1,991 +0.24(+0.90%)
Aug 11, 2020 27.35 27.41 27.06 27.06 15,384 +0.06(+0.22%)
Aug 10, 2020 26.89 27.02 26.89 27.00 1,700 +0.18(+0.67%)
Aug 07, 2020 26.51 26.82 26.51 26.82 3,700 +0.23(+0.85%)
Aug 06, 2020 26.55 26.61 26.55 26.60 9,353 +0.02(+0.09%)
Aug 05, 2020 26.56 26.57 26.50 26.57 9,800 +0.13(+0.49%)
Aug 04, 2020 26.17 26.44 26.17 26.44 6,059 +0.16(+0.59%)
Aug 03, 2020 26.23 26.34 26.23 26.29 5,446 +0.07(+0.26%)
Jul 31, 2020 26.39 26.39 25.89 26.22 6,500 -0.11(-0.42%)
Jul 30, 2020 26.25 26.36 26.19 26.33 3,466 -0.30(-1.13%)
Jul 29, 2020 26.46 26.67 26.45 26.63 11,395 +0.14(+0.52%)
Jul 28, 2020 26.37 26.64 26.37 26.50 1,704 +0.00(+0.01%)
Jul 27, 2020 26.35 26.49 26.35 26.49 14,254 +0.12(+0.45%)
Jul 24, 2020 26.57 26.62 26.35 26.37 21,500 -0.14(-0.52%)
Jul 23, 2020 26.57 26.64 26.43 26.51 4,683 -0.13(-0.47%)
Jul 22, 2020 26.39 26.64 26.39 26.64 4,960 +0.20(+0.75%)
Jul 21, 2020 26.52 26.56 26.42 26.44 31,099 +0.37(+1.40%)
Jul 20, 2020 26.01 26.09 26.01 26.07 16,023 -0.27(-1.01%)
Jul 17, 2020 26.32 26.35 26.22 26.34 17,700 +0.12(+0.46%)
Jul 16, 2020 26.01 26.22 26.01 26.22 2,632 +0.07(+0.25%)
Jul 15, 2020 26.16 26.20 26.09 26.15 2,987 +0.27(+1.05%)
Jul 14, 2020 25.77 25.88 25.70 25.88 7,512 +0.29(+1.13%)
Jul 13, 2020 25.75 25.89 25.59 25.59 6,582 +0.10(+0.40%)
Jul 10, 2020 25.23 25.49 25.11 25.49 14,100 +0.45(+1.79%)
Jul 09, 2020 25.33 25.34 24.91 25.04 5,639 -0.46(-1.81%)
Jul 08, 2020 25.58 25.58 25.40 25.50 1,728 +0.01(+0.04%)
Jul 07, 2020 25.72 25.72 25.49 25.49 6,948 -0.27(-1.06%)
Jul 06, 2020 26.05 26.05 25.68 25.76 5,795 +0.13(+0.52%)
Jul 02, 2020 25.91 25.91 25.63 25.63 18,600 +0.15(+0.58%)
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.