Skip to main content

Vaneck India Growth Leaders ETF (NY: GLIN )

46.13 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 32.87 32.97 32.87 32.97 3,226 +0.30(+0.92%)
Apr 27, 2023 32.67 32.67 32.67 32.67 1,099 +0.30(+0.94%)
Apr 26, 2023 32.29 32.57 32.09 32.37 1,942 +0.40(+1.26%)
Apr 25, 2023 32.12 32.12 31.96 31.96 415 -0.15(-0.48%)
Apr 24, 2023 32.09 32.12 31.89 32.12 589 +0.21(+0.67%)
Apr 21, 2023 31.84 31.90 31.68 31.90 673 +0.02(+0.06%)
Apr 20, 2023 31.81 31.88 31.68 31.88 1,135 +0.09(+0.28%)
Apr 19, 2023 31.89 31.96 31.70 31.80 1,805 -0.14(-0.45%)
Apr 18, 2023 32.00 32.06 31.79 31.94 4,343 +0.04(+0.12%)
Apr 17, 2023 31.95 32.20 31.70 31.90 2,842 -0.04(-0.14%)
Apr 14, 2023 32.14 32.14 31.72 31.94 3,736 -0.10(-0.31%)
Apr 13, 2023 32.19 32.27 32.04 32.04 605 -0.25(-0.77%)
Apr 12, 2023 32.26 32.44 32.14 32.29 8,654 +0.35(+1.10%)
Apr 11, 2023 31.96 31.99 31.74 31.94 20,951 +0.00(+0.00%)
Apr 10, 2023 31.81 31.97 31.70 31.94 3,452 +0.13(+0.42%)
Apr 06, 2023 31.75 32.04 31.69 31.80 958 +0.11(+0.34%)
Apr 05, 2023 31.82 31.82 31.57 31.70 7,742 -0.04(-0.14%)
Apr 04, 2023 31.60 31.74 31.60 31.74 262 +0.13(+0.42%)
Apr 03, 2023 31.51 31.61 31.51 31.61 1,061 +0.11(+0.36%)
Mar 31, 2023 31.39 31.49 31.25 31.49 4,057 +0.48(+1.53%)
Mar 30, 2023 30.91 31.02 30.85 31.02 734 +0.17(+0.56%)
Mar 29, 2023 30.84 31.06 30.84 30.84 639 +0.29(+0.94%)
Mar 28, 2023 30.36 30.59 30.33 30.56 5,223 -0.12(-0.39%)
Mar 27, 2023 30.70 30.70 30.62 30.68 924 -0.09(-0.31%)
Mar 24, 2023 30.67 30.91 30.66 30.77 3,932 -0.16(-0.51%)
Mar 23, 2023 31.00 31.22 30.93 30.93 9,272 +0.05(+0.16%)
Mar 22, 2023 30.88 30.88 30.88 30.88 269 -0.11(-0.35%)
Mar 21, 2023 31.07 31.07 30.99 30.99 5,438 -0.04(-0.13%)
Mar 20, 2023 31.04 31.06 30.70 31.03 5,325 -0.02(-0.07%)
Mar 17, 2023 31.11 31.27 30.87 31.05 2,882 -0.04(-0.14%)
Mar 16, 2023 30.87 31.09 30.72 31.09 12,590 +0.05(+0.18%)
Mar 15, 2023 31.43 31.43 30.87 31.04 7,773 -0.47(-1.49%)
Mar 14, 2023 31.66 31.66 31.51 31.51 2,878 +0.01(+0.02%)
Mar 13, 2023 31.51 31.74 31.50 31.50 1,722 -0.63(-1.96%)
Mar 10, 2023 32.31 32.31 32.00 32.13 1,292 -0.14(-0.45%)
Mar 09, 2023 32.61 32.67 32.27 32.27 9,362 -0.37(-1.14%)
Mar 08, 2023 32.40 32.65 32.36 32.65 943 +0.15(+0.47%)
Mar 07, 2023 32.42 32.58 32.42 32.49 2,311 -0.14(-0.43%)
Mar 06, 2023 32.52 32.67 32.52 32.63 2,683 +0.18(+0.55%)
Mar 03, 2023 32.29 32.45 32.18 32.45 2,647 +0.41(+1.28%)
Mar 02, 2023 31.87 32.04 31.68 32.04 488 +0.10(+0.31%)
Mar 01, 2023 32.01 32.01 31.69 31.94 3,280 +0.58(+1.85%)
Feb 28, 2023 31.56 31.56 31.30 31.36 4,351 -0.43(-1.34%)
Feb 27, 2023 31.84 31.84 31.79 31.79 1,150 -0.10(-0.30%)
Feb 24, 2023 31.80 32.02 31.77 31.89 1,079 -0.40(-1.24%)
Feb 23, 2023 32.26 32.40 32.03 32.28 2,797 +0.26(+0.80%)
Feb 22, 2023 31.93 32.03 31.90 32.03 2,781 -0.30(-0.93%)
Feb 21, 2023 32.38 32.59 32.22 32.33 1,137 -0.02(-0.05%)
Feb 17, 2023 32.46 32.53 32.34 32.34 3,463 -0.08(-0.24%)
Feb 16, 2023 32.48 32.63 32.42 32.42 882 +0.35(+1.10%)
Feb 15, 2023 31.93 32.17 31.79 32.07 8,193 +0.14(+0.43%)
Feb 14, 2023 31.83 32.12 31.77 31.93 3,559 -0.11(-0.34%)
Feb 13, 2023 31.88 32.04 31.80 32.04 1,654 -0.09(-0.28%)
Feb 10, 2023 32.48 32.48 32.10 32.13 8,954 -0.03(-0.09%)
Feb 09, 2023 32.34 32.42 32.15 32.15 2,230 -0.15(-0.48%)
Feb 08, 2023 32.27 32.31 32.06 32.31 880 +0.39(+1.23%)
Feb 07, 2023 31.84 32.19 31.79 31.92 4,306 -0.18(-0.56%)
Feb 06, 2023 32.07 32.14 31.79 32.10 17,050 -0.08(-0.26%)
Feb 03, 2023 32.21 32.57 31.95 32.18 4,082 -0.50(-1.52%)
Feb 02, 2023 32.70 32.86 32.41 32.68 24,467 -0.06(-0.19%)
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.