Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,134.38 +3,697.92 (+6.22%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
VanEck Vectors ETF Trust - VanEck Vectors Agribusiness ETF (0LLE.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:21PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 72.79 | 73.05 | 72.51 | 72.51 | 72.51 | 2,552 |
| 02 May 2024 | 71.79 | 71.79 | 71.79 | 71.79 | 71.79 | 352 |
| 01 May 2024 | 71.06 | 71.06 | 70.89 | 70.89 | 70.89 | 258 |
| 30 Apr 2024 | 71.70 | 71.70 | 71.42 | 71.42 | 71.42 | 2,022 |
| 29 Apr 2024 | 72.46 | 72.77 | 72.43 | 72.77 | 72.77 | 1,130 |
| 26 Apr 2024 | 71.71 | 71.74 | 71.71 | 71.74 | 71.74 | 477 |
| 25 Apr 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | 50 |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | 71.99 | 71.99 | 71.99 | 71.99 | 71.99 | 1 |
| 22 Apr 2024 | 71.43 | 71.62 | 71.42 | 71.44 | 71.44 | 5,944 |
| 19 Apr 2024 | 71.54 | 71.54 | 71.47 | 71.47 | 71.47 | 3 |
| 18 Apr 2024 | - | - | - | - | - | - |
| 17 Apr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 2 |
| 16 Apr 2024 | 70.96 | 70.96 | 70.95 | 70.95 | 70.95 | 299 |
| 15 Apr 2024 | - | - | - | - | - | - |
| 12 Apr 2024 | 72.88 | 72.88 | 72.88 | 72.88 | 72.88 | 20 |
| 11 Apr 2024 | 73.82 | 73.86 | 73.82 | 73.86 | 73.86 | 3 |
| 10 Apr 2024 | 74.51 | 74.51 | 74.51 | 74.51 | 74.51 | 125 |
| 09 Apr 2024 | - | - | - | - | - | - |
| 08 Apr 2024 | 75.40 | 75.40 | 75.36 | 75.36 | 75.36 | 475 |
| 05 Apr 2024 | 75.02 | 75.02 | 75.02 | 75.02 | 75.02 | 37 |
| 04 Apr 2024 | 75.55 | 75.69 | 75.55 | 75.69 | 75.69 | 1,075 |
| 03 Apr 2024 | 74.64 | 74.74 | 74.64 | 74.74 | 74.74 | 8 |
| 02 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | 1,639 |
| 28 Mar 2024 | 75.08 | 75.30 | 75.08 | 75.30 | 75.30 | 984 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | 1 |
| 25 Mar 2024 | 73.43 | 73.99 | 73.43 | 73.99 | 73.99 | 699 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | - | - | - | - | - | - |
| 20 Mar 2024 | - | - | - | - | - | - |
| 19 Mar 2024 | - | - | - | - | - | - |
| 18 Mar 2024 | 73.35 | 73.35 | 73.35 | 73.35 | 73.35 | 12 |
| 15 Mar 2024 | 73.07 | 73.07 | 73.04 | 73.04 | 73.04 | 16 |
| 14 Mar 2024 | - | - | - | - | - | - |
| 13 Mar 2024 | - | - | - | - | - | - |
| 12 Mar 2024 | - | - | - | - | - | - |
| 11 Mar 2024 | - | - | - | - | - | - |
| 08 Mar 2024 | - | - | - | - | - | - |
| 07 Mar 2024 | - | - | - | - | - | - |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 560 |
| 04 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 01 Mar 2024 | 72.57 | 72.57 | 72.57 | 72.57 | 72.57 | 30 |
| 29 Feb 2024 | - | - | - | - | - | - |
| 28 Feb 2024 | - | - | - | - | - | - |
| 27 Feb 2024 | 72.65 | 72.65 | 72.65 | 72.65 | 72.65 | 1 |
| 26 Feb 2024 | 72.64 | 72.64 | 72.54 | 72.54 | 72.54 | 4 |
| 23 Feb 2024 | - | - | - | - | - | - |
| 22 Feb 2024 | 71.88 | 72.11 | 71.88 | 72.11 | 72.11 | 4,276 |
| 21 Feb 2024 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | 6 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 71.52 | 71.77 | 71.52 | 71.77 | 71.77 | 532 |
| 15 Feb 2024 | 71.25 | 71.62 | 71.25 | 71.62 | 71.62 | 1,151 |
| 14 Feb 2024 | 70.87 | 70.87 | 70.87 | 70.87 | 70.87 | 6 |
| 13 Feb 2024 | 70.65 | 70.65 | 70.61 | 70.61 | 70.61 | 225 |
| 12 Feb 2024 | - | - | - | - | - | - |
| 09 Feb 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | 350 |
| 08 Feb 2024 | - | - | - | - | - | - |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 71.48 | 71.48 | 71.48 | 71.48 | 71.48 | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | 71.00 | 72.23 | 71.00 | 72.23 | 72.23 | 371 |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | 71.67 | 71.67 | 71.67 | 71.67 | 71.67 | 50 |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 3 |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 71.18 | 71.22 | 71.18 | 71.22 | 71.22 | 6,001 |
| 19 Jan 2024 | - | - | - | - | - | - |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 71.83 | 71.90 | 71.83 | 71.90 | 71.90 | 5 |
| 16 Jan 2024 | - | - | - | - | - | - |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | - | - | - | - | - | - |
| 11 Jan 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 464 |
| 10 Jan 2024 | 74.28 | 74.28 | 74.28 | 74.28 | 74.28 | 200 |
| 09 Jan 2024 | 75.39 | 75.39 | 75.03 | 75.03 | 75.03 | 414 |
| 08 Jan 2024 | 75.12 | 75.27 | 75.12 | 75.27 | 75.27 | 2 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | - |
| 03 Jan 2024 | 75.64 | 75.64 | 75.64 | 75.64 | 75.64 | 1 |
| 02 Jan 2024 | 76.31 | 76.33 | 76.31 | 76.33 | 76.33 | 67 |
| 29 Dec 2023 | 76.02 | 76.02 | 76.02 | 76.02 | 76.02 | 8 |
| 28 Dec 2023 | - | - | - | - | - | - |
| 27 Dec 2023 | 76.18 | 76.18 | 76.17 | 76.17 | 76.17 | 2 |
| 22 Dec 2023 | 74.66 | 75.43 | 74.66 | 75.43 | 75.43 | 354 |
| 21 Dec 2023 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | 1,457 |
| 20 Dec 2023 | 75.29 | 75.29 | 75.29 | 75.29 | 75.29 | 3,686 |
| 19 Dec 2023 | 74.86 | 74.90 | 74.86 | 74.90 | 74.90 | 2 |
| 18 Dec 2023 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | 4 |
| 18 Dec 2023 | 2.2358 Dividend | |||||
| 15 Dec 2023 | 77.11 | 77.11 | 76.28 | 76.32 | 74.09 | 4,080 |
| 14 Dec 2023 | 75.88 | 77.30 | 75.88 | 77.30 | 75.04 | 1,563 |
| 13 Dec 2023 | 73.28 | 73.28 | 73.28 | 73.28 | 71.13 | 1,090 |
| 12 Dec 2023 | 74.16 | 74.16 | 74.16 | 74.16 | 71.99 | 1,312 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.