Vaneck China Growth Leaders ETF (NY: GLCN )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	35.99	35.99	35.84	35.97	3,546	+0.07(+0.18%)
Jul 30, 2020	35.69	35.91	35.69	35.91	4,132	-0.10(-0.28%)
Jul 29, 2020	35.83	36.10	35.83	36.01	28,756	+0.89(+2.53%)
Jul 28, 2020	35.25	35.28	35.12	35.12	2,876	+0.03(+0.09%)
Jul 27, 2020	34.89	35.13	34.89	35.09	11,303	+0.28(+0.81%)
Jul 24, 2020	34.52	34.80	34.48	34.80	11,272	-0.81(-2.27%)
Jul 23, 2020	35.80	35.91	35.61	35.61	9,445	-0.11(-0.31%)
Jul 22, 2020	35.76	35.80	35.63	35.73	5,286	-0.30(-0.83%)
Jul 21, 2020	36.20	36.20	36.02	36.02	3,243	+0.26(+0.73%)
Jul 20, 2020	35.69	35.94	35.69	35.76	12,569	+0.67(+1.91%)
Jul 17, 2020	35.05	35.13	34.94	35.09	3,039	+0.36(+1.03%)
Jul 16, 2020	34.51	34.77	34.51	34.74	4,452	-1.63(-4.48%)
Jul 15, 2020	36.27	36.39	36.20	36.36	2,017	+0.06(+0.17%)
Jul 14, 2020	35.87	36.32	35.81	36.30	3,169	+0.11(+0.31%)
Jul 13, 2020	36.67	36.93	36.19	36.19	8,804	+0.16(+0.44%)
Jul 10, 2020	36.01	36.05	35.77	36.03	21,912	-0.18(-0.49%)
Jul 09, 2020	36.57	36.57	36.14	36.21	11,894	+0.15(+0.43%)
Jul 08, 2020	35.65	36.06	35.65	36.06	5,852	+0.66(+1.87%)
Jul 07, 2020	35.44	35.66	35.35	35.39	5,390	-0.20(-0.57%)
Jul 06, 2020	35.03	35.65	35.03	35.60	22,964	+2.50(+7.54%)
Jul 02, 2020	33.02	33.21	33.02	33.10	12,792	+0.65(+1.99%)
Jul 01, 2020	32.38	32.54	32.38	32.45	6,963	+0.70(+2.21%)
Jun 30, 2020	31.78	31.78	31.73	31.75	934	+0.27(+0.84%)
Jun 29, 2020	31.49	31.67	31.49	31.49	6,568	+0.03(+0.10%)
Jun 26, 2020	31.51	31.51	31.44	31.46	1,139	-0.04(-0.13%)
Jun 25, 2020	31.49	31.49	31.49	31.49	2	+0.05(+0.15%)
Jun 24, 2020	31.55	31.71	31.29	31.45	167,071	-0.30(-0.95%)
Jun 23, 2020	31.67	31.79	31.67	31.75	3,583	+0.38(+1.20%)
Jun 22, 2020	31.35	31.40	31.35	31.37	3,196	+0.30(+0.96%)
Jun 19, 2020	31.19	31.28	31.07	31.07	22,418	+0.26(+0.84%)
Jun 18, 2020	31.10	31.10	30.81	30.81	4,346	+0.01(+0.04%)
Jun 17, 2020	30.83	30.86	30.76	30.80	8,225	+0.30(+0.99%)
Jun 16, 2020	30.64	30.64	30.50	30.50	811	+0.07(+0.24%)
Jun 15, 2020	30.25	30.42	30.25	30.42	288	+0.04(+0.15%)
Jun 12, 2020	30.63	30.63	30.38	30.38	2,153	+0.23(+0.76%)
Jun 11, 2020	30.39	30.43	30.10	30.15	3,141	-0.86(-2.77%)
Jun 10, 2020	30.88	31.01	30.88	31.01	879	+0.41(+1.33%)
Jun 09, 2020	30.54	30.61	30.49	30.61	12,553	-0.16(-0.51%)
Jun 08, 2020	30.61	30.76	30.61	30.76	440	+0.02(+0.06%)
Jun 05, 2020	30.68	30.82	30.68	30.74	2,659	+0.57(+1.88%)
Jun 04, 2020	30.18	30.18	30.18	30.18	412	-0.35(-1.13%)
Jun 03, 2020	30.54	30.60	30.52	30.52	2,385	+0.21(+0.70%)
Jun 02, 2020	30.29	30.32	30.25	30.31	2,392	+0.53(+1.79%)
Jun 01, 2020	29.43	29.82	29.38	29.77	16,622	+0.65(+2.22%)
May 29, 2020	28.80	29.13	28.74	29.13	3,166	+0.69(+2.43%)
May 28, 2020	28.70	28.70	28.44	28.44	9,680	-0.10(-0.36%)
May 27, 2020	28.69	28.69	28.42	28.54	2,694	-0.35(-1.20%)
May 26, 2020	29.09	29.19	28.89	28.89	5,416	+0.33(+1.16%)
May 22, 2020	28.56	28.56	28.56	28.56	379	-0.77(-2.62%)
May 21, 2020	29.32	29.32	29.19	29.32	747	-0.34(-1.14%)
May 20, 2020	29.88	29.88	29.66	29.66	2,101	-0.08(-0.26%)
May 19, 2020	29.76	29.89	29.74	29.74	1,770	-0.22(-0.74%)
May 18, 2020	29.65	29.96	29.65	29.96	706	+0.91(+3.14%)
May 15, 2020	28.96	29.05	28.96	29.05	759	-0.44(-1.48%)
May 14, 2020	29.07	29.49	29.07	29.49	887	+0.04(+0.14%)
May 13, 2020	29.62	29.62	29.38	29.45	1,228	+0.07(+0.25%)
May 12, 2020	29.50	29.70	29.38	29.38	2,726	+0.21(+0.72%)
May 11, 2020	29.29	29.29	29.16	29.16	6,231	-0.24(-0.82%)
May 08, 2020	29.48	29.48	29.41	29.41	886	+0.50(+1.72%)
May 07, 2020	28.86	28.91	28.83	28.91	889	+0.36(+1.27%)
May 06, 2020	28.66	28.66	28.55	28.55	5,450	+0.77(+2.77%)
May 05, 2020	27.85	27.89	27.77	27.78	28,853	+0.38(+1.39%)
May 04, 2020	27.48	27.48	27.40	27.40	259	-0.16(-0.56%)

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.