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 (%)
Nov 29, 2019 10.72 10.74 10.61 10.71 30,800 -0.16(-1.52%)
Nov 27, 2019 10.83 10.87 10.81 10.87 55,900 +0.07(+0.64%)
Nov 26, 2019 10.74 10.80 10.73 10.80 18,780 +0.07(+0.66%)
Nov 25, 2019 10.65 10.77 10.59 10.73 27,503 +0.14(+1.32%)
Nov 22, 2019 10.63 10.63 10.59 10.59 9,400 +0.02(+0.19%)
Nov 21, 2019 10.63 10.63 10.52 10.57 6,890 +0.03(+0.28%)
Nov 20, 2019 10.60 10.61 10.53 10.54 9,273 -0.10(-0.92%)
Nov 19, 2019 10.75 10.75 10.62 10.64 6,640 -0.04(-0.40%)
Nov 18, 2019 10.76 10.76 10.67 10.68 15,719 -0.09(-0.84%)
Nov 15, 2019 10.79 10.83 10.76 10.77 3,800 +0.03(+0.23%)
Nov 14, 2019 10.84 10.84 10.72 10.74 7,549 -0.14(-1.24%)
Nov 13, 2019 10.90 10.92 10.87 10.88 13,476 -0.14(-1.27%)
Nov 12, 2019 11.14 11.15 11.02 11.02 17,301 -0.17(-1.52%)
Nov 11, 2019 11.09 11.22 11.05 11.19 7,386 -0.13(-1.15%)
Nov 08, 2019 11.25 11.34 11.25 11.32 4,800 +0.11(+0.98%)
Nov 07, 2019 11.28 11.28 11.21 11.21 9,730 -0.04(-0.36%)
Nov 06, 2019 11.39 11.39 11.25 11.25 4,880 -0.12(-1.06%)
Nov 05, 2019 11.23 11.39 11.23 11.37 13,344 +0.26(+2.34%)
Nov 04, 2019 11.10 11.14 11.10 11.11 8,438 +0.08(+0.73%)
Nov 01, 2019 10.97 11.05 10.96 11.03 57,700 +0.12(+1.10%)
Oct 31, 2019 11.16 11.16 10.87 10.91 62,590 -0.28(-2.50%)
Oct 30, 2019 11.09 11.20 11.09 11.19 59,976 -0.06(-0.53%)
Oct 29, 2019 11.32 11.32 11.22 11.25 8,751 -0.17(-1.49%)
Oct 28, 2019 11.33 11.46 11.33 11.42 14,417 +0.10(+0.88%)
Oct 25, 2019 11.28 11.32 11.26 11.32 2,500 +0.04(+0.35%)
Oct 24, 2019 11.31 11.43 11.27 11.28 8,315 -0.05(-0.43%)
Oct 23, 2019 11.17 11.34 11.17 11.33 6,518 +0.11(+0.98%)
Oct 22, 2019 11.14 11.25 11.14 11.22 11,415 +0.05(+0.45%)
Oct 21, 2019 11.18 11.19 11.13 11.17 9,041 +0.10(+0.91%)
Oct 18, 2019 11.07 11.08 11.04 11.07 20,700 +0.02(+0.17%)
Oct 17, 2019 11.09 11.12 11.05 11.05 8,961 +0.00(+0.00%)
Oct 16, 2019 10.95 11.06 10.85 11.05 25,382 -0.05(-0.45%)
Oct 15, 2019 11.01 11.17 11.01 11.10 24,074 +0.06(+0.54%)
Oct 14, 2019 11.17 11.17 11.03 11.04 7,908 -0.09(-0.81%)
Oct 11, 2019 10.95 11.20 10.95 11.13 20,700 +0.17(+1.55%)
Oct 10, 2019 10.82 11.01 10.82 10.96 11,969 +0.16(+1.48%)
Oct 09, 2019 10.81 10.84 10.79 10.80 18,641 +0.13(+1.22%)
Oct 08, 2019 10.71 10.73 10.67 10.67 9,838 -0.13(-1.20%)
Oct 07, 2019 10.74 10.87 10.74 10.80 7,130 +0.01(+0.09%)
Oct 04, 2019 10.77 10.81 10.74 10.79 9,300 +0.06(+0.56%)
Oct 03, 2019 10.69 10.75 10.64 10.73 14,743 +0.09(+0.85%)
Oct 02, 2019 10.65 10.68 10.62 10.64 10,209 -0.10(-0.94%)
Oct 01, 2019 10.90 10.90 10.72 10.74 50,968 -0.13(-1.19%)
Sep 30, 2019 10.87 10.92 10.87 10.87 43,792 +0.01(+0.09%)
Sep 27, 2019 10.87 10.97 10.83 10.86 77,500 -0.06(-0.55%)
Sep 26, 2019 10.96 10.97 10.88 10.92 6,793 -0.08(-0.72%)
Sep 25, 2019 10.88 11.02 10.88 11.00 15,075 -0.08(-0.72%)
Sep 24, 2019 11.31 11.31 11.02 11.08 5,578 -0.23(-2.03%)
Sep 23, 2019 11.35 11.35 11.28 11.31 23,622 -0.04(-0.35%)
Sep 20, 2019 11.46 11.46 11.35 11.35 13,600 -0.21(-1.77%)
Sep 19, 2019 11.49 11.62 11.49 11.55 23,142 -0.11(-0.90%)
Sep 18, 2019 11.76 11.77 11.61 11.66 44,953 -0.25(-2.14%)
Sep 17, 2019 11.87 11.92 11.87 11.91 4,406 +0.00(+0.04%)
Sep 16, 2019 11.86 11.94 11.86 11.91 5,143 -0.03(-0.25%)
Sep 13, 2019 11.93 11.94 11.90 11.94 4,200 +0.00(+0.00%)
Sep 12, 2019 11.91 12.05 11.91 11.94 13,023 -0.11(-0.91%)
Sep 11, 2019 11.94 12.05 11.94 12.05 15,475 +0.21(+1.77%)
Sep 10, 2019 11.88 11.94 11.81 11.84 257,964 +0.00(+0.00%)
Sep 09, 2019 11.72 11.87 11.66 11.84 298,534 +0.33(+2.87%)
Sep 06, 2019 11.45 11.57 11.45 11.51 34,700 +0.12(+1.05%)
Sep 05, 2019 11.41 11.49 11.38 11.39 18,844 +0.08(+0.71%)
Sep 04, 2019 11.29 11.34 11.29 11.31 11,312 +0.11(+0.98%)
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.