Singapore markets close in 1 hour 3 minutes
Straits Times Index
3,278.70 -9.05 (-0.28%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,659.82 +375.28 (+2.17%) FTSE 100
8,124.27 +45.41 (+0.56%) Bitcoin USD
64,323.42 +310.76 (+0.49%) CMC Crypto 200
1,387.56 -8.98 (-0.64%)
VanEck Natural Resources ETF (HAP)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:37PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 50.74 | 51.42 | 50.74 | 51.38 | 51.38 | 5,300 |
| 24 Apr 2024 | 50.94 | 51.17 | 50.90 | 51.15 | 51.15 | 2,800 |
| 23 Apr 2024 | 50.84 | 51.15 | 50.84 | 51.10 | 51.10 | 2,800 |
| 22 Apr 2024 | 50.43 | 51.11 | 50.43 | 51.05 | 51.05 | 5,900 |
| 19 Apr 2024 | 50.62 | 51.11 | 50.62 | 50.99 | 50.99 | 2,300 |
| 18 Apr 2024 | 50.83 | 50.88 | 50.55 | 50.62 | 50.62 | 3,300 |
| 17 Apr 2024 | 50.56 | 50.58 | 50.55 | 50.55 | 50.55 | 1,100 |
| 16 Apr 2024 | 50.10 | 50.40 | 50.10 | 50.28 | 50.28 | 900 |
| 15 Apr 2024 | 51.25 | 51.35 | 50.89 | 50.91 | 50.91 | 2,600 |
| 12 Apr 2024 | 51.95 | 51.95 | 51.19 | 51.19 | 51.19 | 1,200 |
| 11 Apr 2024 | 51.83 | 52.18 | 51.63 | 52.09 | 52.09 | 3,700 |
| 10 Apr 2024 | 51.99 | 52.32 | 51.69 | 52.11 | 52.11 | 28,800 |
| 09 Apr 2024 | 52.63 | 52.63 | 52.39 | 52.63 | 52.63 | 7,200 |
| 08 Apr 2024 | 52.23 | 52.36 | 52.06 | 52.28 | 52.28 | 1,700 |
| 05 Apr 2024 | 51.67 | 52.04 | 51.57 | 52.04 | 52.04 | 15,300 |
| 04 Apr 2024 | 51.98 | 52.20 | 51.64 | 51.66 | 51.66 | 1,800 |
| 03 Apr 2024 | 51.55 | 51.82 | 51.47 | 51.75 | 51.75 | 31,900 |
| 02 Apr 2024 | 51.16 | 51.31 | 51.07 | 51.31 | 51.31 | 3,200 |
| 01 Apr 2024 | 51.27 | 51.27 | 50.96 | 51.04 | 51.04 | 1,900 |
| 28 Mar 2024 | 50.90 | 50.94 | 50.90 | 50.93 | 50.93 | 2,600 |
| 27 Mar 2024 | 50.00 | 50.63 | 50.00 | 50.63 | 50.63 | 3,900 |
| 26 Mar 2024 | 50.01 | 50.01 | 49.75 | 49.76 | 49.76 | 7,200 |
| 25 Mar 2024 | 50.04 | 50.07 | 49.97 | 50.00 | 50.00 | 9,300 |
| 22 Mar 2024 | 49.92 | 49.92 | 49.80 | 49.82 | 49.82 | 1,700 |
| 21 Mar 2024 | 50.19 | 50.19 | 50.01 | 50.04 | 50.04 | 5,200 |
| 20 Mar 2024 | 49.36 | 49.95 | 49.36 | 49.87 | 49.87 | 3,400 |
| 19 Mar 2024 | 49.22 | 49.29 | 49.19 | 49.27 | 49.27 | 3,000 |
| 18 Mar 2024 | 49.03 | 49.15 | 48.96 | 49.11 | 49.11 | 1,100 |
| 15 Mar 2024 | 49.00 | 49.02 | 48.91 | 49.02 | 49.02 | 3,900 |
| 14 Mar 2024 | 48.80 | 48.82 | 48.63 | 48.82 | 48.82 | 4,300 |
| 13 Mar 2024 | 48.57 | 49.10 | 48.57 | 48.95 | 48.95 | 8,400 |
| 12 Mar 2024 | 48.41 | 48.48 | 48.22 | 48.41 | 48.41 | 3,700 |
| 11 Mar 2024 | 48.03 | 48.40 | 48.03 | 48.40 | 48.40 | 1,600 |
| 08 Mar 2024 | 48.43 | 48.43 | 48.19 | 48.32 | 48.32 | 4,700 |
| 07 Mar 2024 | 48.08 | 48.48 | 48.08 | 48.37 | 48.37 | 7,200 |
| 06 Mar 2024 | 47.95 | 48.08 | 47.84 | 47.88 | 47.88 | 12,700 |
| 05 Mar 2024 | 47.68 | 47.69 | 47.35 | 47.47 | 47.47 | 11,300 |
| 04 Mar 2024 | 47.68 | 47.68 | 47.46 | 47.46 | 47.46 | 44,200 |
| 01 Mar 2024 | 47.50 | 47.82 | 47.50 | 47.77 | 47.77 | 6,600 |
| 29 Feb 2024 | 47.28 | 47.33 | 47.19 | 47.27 | 47.27 | 27,900 |
| 28 Feb 2024 | 47.09 | 47.27 | 46.99 | 47.01 | 47.01 | 5,800 |
| 27 Feb 2024 | 47.35 | 47.35 | 47.17 | 47.26 | 47.26 | 6,000 |
| 26 Feb 2024 | 47.13 | 47.22 | 47.08 | 47.17 | 47.17 | 7,000 |
| 23 Feb 2024 | 47.25 | 47.45 | 47.13 | 47.40 | 47.40 | 5,100 |
| 22 Feb 2024 | 47.14 | 47.37 | 47.10 | 47.33 | 47.33 | 10,100 |
| 21 Feb 2024 | 46.84 | 47.19 | 46.84 | 47.19 | 47.19 | 6,400 |
| 20 Feb 2024 | 47.09 | 47.09 | 46.80 | 46.86 | 46.86 | 3,200 |
| 16 Feb 2024 | 47.04 | 47.31 | 47.04 | 47.12 | 47.12 | 5,400 |
| 15 Feb 2024 | 46.51 | 47.03 | 46.51 | 47.03 | 47.03 | 8,500 |
| 14 Feb 2024 | 46.31 | 46.43 | 46.17 | 46.36 | 46.36 | 8,500 |
| 13 Feb 2024 | 46.60 | 46.60 | 45.89 | 46.06 | 46.06 | 7,200 |
| 12 Feb 2024 | 46.78 | 47.09 | 46.78 | 46.97 | 46.97 | 1,900 |
| 09 Feb 2024 | 46.36 | 46.52 | 46.36 | 46.49 | 46.49 | 13,900 |
| 08 Feb 2024 | 46.60 | 46.70 | 46.53 | 46.67 | 46.67 | 2,400 |
| 07 Feb 2024 | 46.74 | 46.80 | 46.61 | 46.75 | 46.75 | 32,800 |
| 06 Feb 2024 | 46.70 | 46.85 | 46.70 | 46.75 | 46.75 | 5,200 |
| 05 Feb 2024 | 46.43 | 46.52 | 46.34 | 46.45 | 46.45 | 2,300 |
| 02 Feb 2024 | 47.14 | 47.14 | 46.88 | 46.98 | 46.98 | 11,400 |
| 01 Feb 2024 | 47.28 | 47.59 | 47.20 | 47.38 | 47.38 | 4,300 |
| 31 Jan 2024 | 47.47 | 47.55 | 46.89 | 46.90 | 46.90 | 10,600 |
| 30 Jan 2024 | 47.09 | 47.50 | 47.05 | 47.48 | 47.48 | 18,000 |
| 29 Jan 2024 | 47.23 | 47.40 | 47.02 | 47.40 | 47.40 | 9,300 |
| 26 Jan 2024 | 47.10 | 47.24 | 46.94 | 47.16 | 47.16 | 13,200 |
| 25 Jan 2024 | 46.70 | 46.89 | 46.56 | 46.89 | 46.89 | 6,800 |
| 24 Jan 2024 | 46.74 | 46.74 | 46.42 | 46.46 | 46.46 | 4,200 |
| 23 Jan 2024 | 45.99 | 46.24 | 45.99 | 46.16 | 46.16 | 10,100 |
| 22 Jan 2024 | 45.90 | 46.01 | 45.89 | 45.91 | 45.91 | 7,800 |
| 19 Jan 2024 | 46.10 | 46.25 | 45.90 | 46.24 | 46.24 | 9,300 |
| 18 Jan 2024 | 45.96 | 46.18 | 45.95 | 46.17 | 46.17 | 8,100 |
| 17 Jan 2024 | 46.21 | 46.26 | 46.01 | 46.10 | 46.10 | 141,200 |
| 16 Jan 2024 | 47.32 | 47.33 | 46.67 | 46.67 | 46.67 | 4,800 |
| 12 Jan 2024 | 48.00 | 48.00 | 47.60 | 47.68 | 47.68 | 242,200 |
| 11 Jan 2024 | 47.72 | 47.72 | 47.31 | 47.45 | 47.45 | 62,000 |
| 10 Jan 2024 | 47.65 | 47.66 | 47.52 | 47.58 | 47.58 | 8,800 |
| 09 Jan 2024 | 47.90 | 47.90 | 47.79 | 47.85 | 47.85 | 4,800 |
| 08 Jan 2024 | 48.00 | 48.54 | 47.91 | 48.44 | 48.44 | 11,700 |
| 05 Jan 2024 | 48.57 | 48.87 | 48.48 | 48.59 | 48.59 | 7,500 |
| 04 Jan 2024 | 48.94 | 48.94 | 48.53 | 48.57 | 48.57 | 16,900 |
| 03 Jan 2024 | 48.65 | 49.02 | 48.62 | 48.81 | 48.81 | 11,800 |
| 02 Jan 2024 | 48.70 | 49.10 | 48.70 | 48.74 | 48.74 | 5,500 |
| 29 Dec 2023 | 48.72 | 48.84 | 48.61 | 48.81 | 48.81 | 25,800 |
| 28 Dec 2023 | 49.00 | 49.13 | 48.81 | 48.83 | 48.83 | 88,900 |
| 27 Dec 2023 | 49.17 | 49.22 | 49.01 | 49.14 | 49.14 | 30,600 |
| 26 Dec 2023 | 48.80 | 49.12 | 48.80 | 49.01 | 49.01 | 8,100 |
| 22 Dec 2023 | 48.77 | 48.86 | 48.63 | 48.63 | 48.63 | 11,900 |
| 21 Dec 2023 | 48.23 | 48.42 | 48.14 | 48.42 | 48.42 | 33,500 |
| 20 Dec 2023 | 48.54 | 48.62 | 47.88 | 47.88 | 47.88 | 40,300 |
| 19 Dec 2023 | 48.10 | 48.56 | 48.10 | 48.55 | 48.55 | 103,000 |
| 18 Dec 2023 | 48.20 | 48.20 | 47.85 | 47.85 | 47.85 | 2,600 |
| 18 Dec 2023 | 1.598 Dividend | |||||
| 15 Dec 2023 | 49.51 | 49.51 | 49.10 | 49.18 | 47.58 | 37,800 |
| 14 Dec 2023 | 49.02 | 49.66 | 49.02 | 49.53 | 47.92 | 18,200 |
| 13 Dec 2023 | 47.53 | 48.47 | 47.32 | 48.47 | 46.90 | 47,400 |
| 12 Dec 2023 | 47.34 | 47.42 | 47.23 | 47.42 | 45.88 | 1,400 |
| 11 Dec 2023 | 47.88 | 47.96 | 47.79 | 47.94 | 46.38 | 16,800 |
| 08 Dec 2023 | 47.74 | 48.08 | 47.74 | 47.99 | 46.43 | 48,200 |
| 07 Dec 2023 | 47.91 | 47.94 | 47.73 | 47.78 | 46.23 | 18,600 |
| 06 Dec 2023 | 47.98 | 47.98 | 47.64 | 47.64 | 46.09 | 14,000 |
| 05 Dec 2023 | 48.31 | 48.31 | 47.94 | 47.94 | 46.38 | 14,100 |
| 04 Dec 2023 | 48.55 | 48.82 | 48.43 | 48.52 | 46.94 | 32,800 |
| *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.