Singapore markets close in 1 hour 43 minutes

VanEck India Growth Leaders ETF (GLIN)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.32-0.10 (-0.21%)
At close: 03:53PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202448.3048.3948.2148.3248.326,500
21 May 202448.3848.7048.2248.4248.4212,300
20 May 202448.6148.6648.4048.5348.5317,000
17 May 202448.1948.3448.0348.2148.2120,600
16 May 202448.0348.2447.7047.8947.8910,600
15 May 202447.9448.1047.8348.0248.028,200
14 May 202447.6347.8047.5547.6447.646,600
13 May 202447.8147.8147.0347.1247.1212,400
10 May 202447.0847.0946.5946.6746.6710,500
09 May 202446.9647.2646.7147.1147.1110,400
08 May 202447.3047.7547.3047.4047.4010,100
07 May 202447.5047.6647.0847.3147.3115,600
06 May 202448.1148.2847.8248.0148.01103,900
03 May 202448.6048.8948.3848.6248.6254,600
02 May 202448.2548.6048.1448.5648.5612,600
01 May 202447.8548.0647.7247.8147.815,700
30 Apr 202447.8247.9947.7047.8547.8518,400
29 Apr 202447.8848.0047.7847.9947.9912,100
26 Apr 202447.9348.0047.8047.8247.8216,600
25 Apr 202447.5447.9047.4947.7247.7211,200
24 Apr 202447.2547.2547.1147.2247.226,200
23 Apr 202447.3147.3547.0047.2547.259,200
22 Apr 202447.0847.3846.8847.3847.389,000
19 Apr 202446.5546.6146.3046.5146.5125,700
18 Apr 202446.4446.6646.3746.4746.4710,300
17 Apr 202446.7846.7846.2846.5846.5833,400
16 Apr 202446.7746.8046.5846.6046.6042,800
15 Apr 202447.2047.2346.6846.8346.8321,800
12 Apr 202447.5247.6547.1247.1647.1630,500
11 Apr 202447.6847.9347.5147.7947.797,600
10 Apr 202447.5847.8147.5047.6247.6211,000
09 Apr 202447.9448.0247.7248.0048.009,800
08 Apr 202447.9048.1547.8148.0548.059,500
05 Apr 202447.6948.1947.3148.1948.1971,500
04 Apr 202447.8748.1047.5747.6547.654,400
03 Apr 202447.5648.0047.3947.5147.5130,200
02 Apr 202447.2947.3046.8747.3047.307,200
01 Apr 202447.3547.4746.8747.3147.3119,900
28 Mar 202446.8747.1746.5947.1347.1314,800
27 Mar 202446.4246.4845.8046.1346.1311,300
26 Mar 202446.3346.3345.8445.9645.9646,700
25 Mar 202445.9146.1545.8146.0446.0480,600
22 Mar 202446.2546.2545.8745.9945.9936,400
21 Mar 202446.2146.4146.0046.2346.2345,900
20 Mar 202445.6745.8945.2945.6745.6730,700
19 Mar 202445.9345.9545.6745.7845.7846,400
18 Mar 202446.2346.2345.9046.1046.1047,700
15 Mar 202446.4646.5445.8646.0946.0933,800
14 Mar 202446.2246.4546.0046.1346.1330,900
13 Mar 202446.2746.2745.5145.6545.6579,100
12 Mar 202447.3247.3347.0447.1147.1134,700
11 Mar 202448.1048.2147.6047.6547.6528,100
08 Mar 202448.4648.6048.2048.2348.2324,100
07 Mar 202447.9348.5447.9048.4348.4329,200
06 Mar 202448.0548.1947.9048.0648.0629,200
05 Mar 202448.1248.1247.7347.7347.7314,300
04 Mar 202448.1348.2548.0048.1348.1343,900
01 Mar 202448.1548.3247.9248.1548.1520,400
29 Feb 202447.8048.0547.4347.5347.5335,600
28 Feb 202447.5547.8147.1147.4047.4042,400
27 Feb 202448.0348.3947.8247.8847.8871,900
26 Feb 202448.3148.5548.0648.0848.0891,200
23 Feb 202448.6048.6048.2848.4648.4639,500
22 Feb 202448.1648.2447.8948.0448.0484,700
21 Feb 202447.4647.6147.2147.3947.3923,600
20 Feb 202448.1048.1047.6747.7247.7244,500
16 Feb 202448.0348.1047.8748.1048.1057,500
15 Feb 202447.6348.1047.6347.9247.92133,100
14 Feb 202447.1547.6147.1447.3247.3264,600
13 Feb 202446.3046.7146.0046.2146.2141,200
12 Feb 202446.7447.1246.5546.6746.6754,800
09 Feb 202447.2047.4346.8047.1647.1655,900
08 Feb 202446.9447.1346.8047.0947.0927,300
07 Feb 202447.1647.1646.6846.8546.8547,300
06 Feb 202446.8747.2146.5747.1747.1783,100
05 Feb 202446.0046.1045.6245.9545.9521,900
02 Feb 202446.0446.0445.6446.0146.0124,300
01 Feb 202445.8446.0545.8145.9145.9126,400
31 Jan 202445.6846.1145.6045.8045.8055,300
30 Jan 202445.3245.3344.8245.2945.2912,900
29 Jan 202445.1245.3845.0645.2945.2914,700
26 Jan 202444.4944.7944.4444.6044.6014,100
25 Jan 202444.9844.9944.5244.6944.6919,100
24 Jan 202444.4744.8544.4544.7544.7517,500
23 Jan 202444.9744.9743.8144.2344.2337,400
22 Jan 202445.0345.4345.0345.3945.3916,700
19 Jan 202444.7545.0244.5344.9644.9618,600
18 Jan 202444.1244.4544.0544.1844.186,900
17 Jan 202444.2044.5743.8544.3944.3916,100
16 Jan 202444.9144.9944.3144.5444.5417,900
12 Jan 202444.8945.2244.8945.0145.0137,300
11 Jan 202444.0444.1843.8044.1544.159,600
10 Jan 202444.0544.2043.9444.2044.2023,500
09 Jan 202444.1544.1643.8844.0544.0522,200
08 Jan 202444.2044.2044.0044.1844.1813,200
05 Jan 202444.2944.5044.1444.4144.4121,100
04 Jan 202444.0344.3743.8143.9543.959,100
03 Jan 202443.6443.9443.5443.6643.6627,300
02 Jan 202443.7943.9743.6443.8343.8319,100
29 Dec 202344.1844.2243.8444.0344.0312,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...