Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Coal ETF Vaneck (NY: KOL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 14.11 14.25 14.11 14.22 9,505 +0.20(+1.45%)
Jan 30, 2019 13.88 14.08 13.79 14.02 33,774 +0.20(+1.42%)
Jan 29, 2019 13.83 13.87 13.81 13.82 9,049 -0.08(-0.58%)
Jan 28, 2019 13.82 13.90 13.80 13.90 35,196 -0.05(-0.36%)
Jan 25, 2019 13.88 14.04 13.88 13.95 11,300 +0.18(+1.31%)
Jan 24, 2019 13.70 13.78 13.70 13.77 12,334 +0.10(+0.73%)
Jan 23, 2019 13.67 13.69 13.63 13.67 11,828 +0.09(+0.66%)
Jan 22, 2019 13.73 13.73 13.53 13.58 42,963 -0.34(-2.44%)
Jan 18, 2019 13.85 13.95 13.85 13.92 11,300 +0.15(+1.07%)
Jan 17, 2019 13.61 13.80 13.61 13.77 125,889 +0.23(+1.71%)
Jan 16, 2019 13.51 13.59 13.50 13.54 8,974 +0.17(+1.27%)
Jan 15, 2019 13.40 13.49 13.35 13.37 23,041 -0.02(-0.15%)
Jan 14, 2019 13.31 13.44 13.31 13.39 7,713 -0.09(-0.67%)
Jan 11, 2019 13.34 13.49 13.34 13.48 2,100 -0.03(-0.22%)
Jan 10, 2019 13.25 13.51 13.25 13.51 8,193 +0.06(+0.45%)
Jan 09, 2019 13.40 13.47 13.40 13.45 23,710 +0.21(+1.59%)
Jan 08, 2019 13.10 13.25 13.10 13.24 5,126 +0.14(+1.03%)
Jan 07, 2019 13.13 13.16 13.04 13.10 8,719 -0.02(-0.12%)
Jan 04, 2019 12.79 13.14 12.78 13.12 153,400 +0.77(+6.23%)
Jan 03, 2019 12.47 12.47 12.35 12.35 12,698 -0.22(-1.75%)
Jan 02, 2019 12.36 12.60 12.35 12.57 12,175 +0.01(+0.08%)
Dec 31, 2018 12.52 12.64 12.52 12.56 49,200 +0.00(+0.00%)
Dec 28, 2018 12.61 12.68 12.51 12.56 31,700 -0.06(-0.48%)
Dec 27, 2018 12.42 12.62 12.34 12.62 51,017 +0.01(+0.08%)
Dec 26, 2018 12.30 12.62 12.24 12.61 31,058 +0.34(+2.77%)
Dec 24, 2018 12.33 12.52 12.27 12.27 15,800 -0.10(-0.81%)
Dec 21, 2018 12.53 12.60 12.29 12.37 44,000 -0.26(-2.06%)
Dec 20, 2018 12.65 12.77 12.53 12.63 54,820 -0.86(-6.38%)
Dec 19, 2018 13.78 13.93 13.47 13.49 37,441 -0.39(-2.81%)
Dec 18, 2018 13.81 13.94 13.80 13.88 72,314 +0.09(+0.65%)
Dec 17, 2018 13.92 14.05 13.79 13.79 35,076 -0.29(-2.06%)
Dec 14, 2018 14.08 14.20 14.03 14.08 30,600 -0.17(-1.19%)
Dec 13, 2018 14.26 14.29 14.22 14.25 24,434 +0.19(+1.35%)
Dec 12, 2018 14.04 14.20 14.04 14.06 11,068 +0.15(+1.08%)
Dec 11, 2018 14.00 14.00 13.81 13.91 22,177 +0.13(+0.94%)
Dec 10, 2018 13.82 13.84 13.59 13.78 35,970 -0.05(-0.36%)
Dec 07, 2018 14.05 14.13 13.81 13.83 14,700 -0.19(-1.36%)
Dec 06, 2018 13.94 14.02 13.76 14.02 25,051 -0.08(-0.57%)
Dec 04, 2018 14.29 14.38 14.08 14.10 17,400 -0.15(-1.05%)
Dec 03, 2018 14.18 14.27 14.15 14.25 20,413 +0.37(+2.67%)
Nov 30, 2018 13.81 13.93 13.81 13.88 20,200 -0.13(-0.93%)
Nov 29, 2018 13.98 14.09 13.98 14.01 6,481 -0.06(-0.43%)
Nov 28, 2018 13.70 14.09 13.69 14.07 26,834 +0.30(+2.18%)
Nov 27, 2018 13.69 13.77 13.62 13.77 17,163 -0.13(-0.94%)
Nov 26, 2018 13.98 14.01 13.87 13.90 21,722 -0.23(-1.63%)
Nov 23, 2018 14.14 14.14 14.06 14.13 7,600 -0.28(-1.94%)
Nov 21, 2018 14.41 14.41 14.41 0 -0.10(-0.69%)
Nov 20, 2018 14.80 14.80 14.42 14.51 29,291 -0.41(-2.75%)
Nov 19, 2018 15.10 15.10 14.90 14.92 25,486 -0.42(-2.74%)
Nov 16, 2018 15.19 15.34 15.19 15.34 32,700 +0.02(+0.13%)
Nov 15, 2018 15.12 15.40 15.06 15.32 32,279 +0.19(+1.26%)
Nov 14, 2018 15.28 15.28 15.05 15.13 18,294 +0.06(+0.40%)
Nov 13, 2018 14.99 15.22 14.99 15.07 18,808 +0.16(+1.07%)
Nov 12, 2018 15.00 15.04 14.87 14.91 25,698 -0.17(-1.13%)
Nov 09, 2018 15.10 15.14 15.03 15.08 14,100 -0.26(-1.69%)
Nov 08, 2018 15.53 15.53 15.32 15.34 5,224 -0.31(-1.98%)
Nov 07, 2018 15.50 15.65 15.47 15.65 18,218 +0.33(+2.15%)
Nov 06, 2018 15.22 15.35 15.22 15.32 6,503 +0.15(+0.99%)
Nov 05, 2018 15.14 15.22 15.13 15.17 9,154 +0.14(+0.93%)
Nov 02, 2018 15.13 15.14 14.91 15.03 9,000 -0.08(-0.53%)
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.