Skip to main content

Vaneck India Growth Leaders ETF (NY: GLIN )

47.13 +1.00 (+2.17%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 41.09 41.29 40.92 41.22 32,806 +0.63(+1.56%)
Nov 29, 2023 40.49 40.79 40.49 40.59 5,983 +0.05(+0.13%)
Nov 28, 2023 40.42 40.59 40.34 40.54 37,318 +0.25(+0.61%)
Nov 27, 2023 40.26 40.29 40.19 40.29 2,499 -0.11(-0.28%)
Nov 24, 2023 40.27 40.41 40.19 40.41 8,047 +0.03(+0.07%)
Nov 22, 2023 40.26 40.38 40.21 40.38 6,257 +0.03(+0.08%)
Nov 21, 2023 40.68 40.68 40.32 40.34 6,875 -0.24(-0.59%)
Nov 20, 2023 40.32 40.59 40.29 40.58 17,530 +0.17(+0.42%)
Nov 17, 2023 40.22 40.43 40.22 40.42 25,649 +0.23(+0.57%)
Nov 16, 2023 40.13 40.31 40.09 40.19 7,312 +0.05(+0.12%)
Nov 15, 2023 40.03 40.25 40.03 40.14 5,766 -0.00(-0.00%)
Nov 14, 2023 39.71 40.27 39.71 40.14 9,270 +0.57(+1.45%)
Nov 13, 2023 39.32 39.60 39.29 39.56 7,420 +0.40(+1.03%)
Nov 10, 2023 39.00 39.20 38.74 39.16 5,825 +0.49(+1.28%)
Nov 09, 2023 38.82 38.89 38.62 38.67 2,265 -0.23(-0.60%)
Nov 08, 2023 38.84 38.92 38.82 38.90 7,727 +0.37(+0.96%)
Nov 07, 2023 38.51 38.66 38.26 38.53 8,261 +0.11(+0.30%)
Nov 06, 2023 38.66 38.71 38.42 38.42 5,776 -0.34(-0.89%)
Nov 03, 2023 38.45 38.85 38.37 38.76 11,838 +0.47(+1.23%)
Nov 02, 2023 38.19 38.34 37.95 38.29 20,900 +0.58(+1.54%)
Nov 01, 2023 37.60 38.00 37.52 37.71 85,066 +0.15(+0.41%)
Oct 31, 2023 37.66 37.66 37.15 37.56 4,993 -0.03(-0.07%)
Oct 30, 2023 37.68 37.71 37.43 37.58 14,726 +0.32(+0.85%)
Oct 27, 2023 37.59 37.63 37.07 37.27 8,264 +0.40(+1.08%)
Oct 26, 2023 36.91 36.95 36.79 36.87 2,960 -0.27(-0.74%)
Oct 25, 2023 37.53 37.53 36.98 37.14 6,140 -0.53(-1.41%)
Oct 24, 2023 37.73 37.80 37.60 37.67 3,589 +0.12(+0.31%)
Oct 23, 2023 37.77 37.77 37.36 37.56 8,932 -0.53(-1.40%)
Oct 20, 2023 38.41 38.41 38.08 38.09 19,823 -0.42(-1.09%)
Oct 19, 2023 38.73 38.73 38.51 38.51 6,774 +0.19(+0.49%)
Oct 18, 2023 38.84 38.84 38.26 38.33 7,484 -0.51(-1.32%)
Oct 17, 2023 38.59 38.89 38.59 38.84 17,965 +0.10(+0.26%)
Oct 16, 2023 38.59 38.74 38.59 38.74 4,787 +0.47(+1.22%)
Oct 13, 2023 38.33 38.45 38.19 38.28 10,564 +0.09(+0.25%)
Oct 12, 2023 38.59 38.59 38.11 38.18 16,463 -0.51(-1.32%)
Oct 11, 2023 38.68 38.82 38.25 38.69 10,287 +0.11(+0.28%)
Oct 10, 2023 38.31 38.84 38.31 38.58 26,851 +0.65(+1.72%)
Oct 09, 2023 37.82 38.04 37.77 37.93 4,947 -0.44(-1.16%)
Oct 06, 2023 38.01 38.42 38.01 38.37 10,283 +0.29(+0.75%)
Oct 05, 2023 38.05 38.17 37.88 38.09 9,839 +0.22(+0.57%)
Oct 04, 2023 37.98 38.01 37.65 37.87 35,501 -0.23(-0.60%)
Oct 03, 2023 38.21 38.29 38.04 38.10 18,432 -0.15(-0.39%)
Oct 02, 2023 38.31 38.33 38.09 38.25 5,016 -0.03(-0.09%)
Sep 29, 2023 38.44 38.57 38.21 38.28 2,001 +0.02(+0.06%)
Sep 28, 2023 38.23 38.47 38.06 38.26 10,558 -0.16(-0.42%)
Sep 27, 2023 38.45 38.55 38.37 38.42 6,143 +0.38(+0.99%)
Sep 26, 2023 38.28 38.28 38.02 38.05 37,024 -0.26(-0.67%)
Sep 25, 2023 38.19 38.61 38.25 38.31 10,994 -0.07(-0.18%)
Sep 22, 2023 38.40 38.55 38.23 38.38 10,982 +0.19(+0.50%)
Sep 21, 2023 38.23 38.32 38.01 38.18 49,403 -0.32(-0.82%)
Sep 20, 2023 38.81 39.13 38.47 38.50 6,925 -0.33(-0.85%)
Sep 19, 2023 38.69 38.92 38.63 38.83 12,852 +0.30(+0.77%)
Sep 18, 2023 38.77 39.07 38.53 38.53 184,777 -0.34(-0.87%)
Sep 15, 2023 38.92 39.07 38.71 38.87 5,093 -0.10(-0.26%)
Sep 14, 2023 38.76 39.18 38.76 38.97 24,034 +0.31(+0.79%)
Sep 13, 2023 38.71 38.82 38.52 38.66 5,503 +0.13(+0.35%)
Sep 12, 2023 38.46 38.71 38.00 38.53 15,765 -0.60(-1.53%)
Sep 11, 2023 38.97 39.24 38.97 39.13 37,903 +0.19(+0.48%)
Sep 08, 2023 38.56 38.94 38.39 38.94 32,026 +0.43(+1.11%)
Sep 07, 2023 38.05 38.54 38.05 38.51 11,099 +0.58(+1.52%)
Sep 06, 2023 38.01 38.23 37.94 37.94 8,133 -0.38(-1.00%)
Sep 05, 2023 38.25 38.52 38.05 38.32 7,552 +0.56(+1.49%)
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.