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 (%)
Mar 29, 2018 15.71 15.71 15.71 0 +0.33(+2.15%)
Mar 28, 2018 15.44 15.51 15.33 15.38 46,247 -0.10(-0.65%)
Mar 27, 2018 15.80 15.80 15.42 15.48 107,445 -0.33(-2.09%)
Mar 26, 2018 15.70 15.82 15.58 15.81 60,553 +0.37(+2.40%)
Mar 23, 2018 15.68 15.71 15.41 15.44 68,828 -0.23(-1.47%)
Mar 22, 2018 15.92 15.95 15.66 15.67 51,334 -0.49(-3.03%)
Mar 21, 2018 15.95 16.20 15.95 16.16 80,348 +0.22(+1.38%)
Mar 20, 2018 15.91 15.96 15.87 15.94 28,522 +0.10(+0.63%)
Mar 19, 2018 16.05 16.05 15.74 15.84 59,017 -0.36(-2.22%)
Mar 16, 2018 16.12 16.25 16.12 16.20 43,216 +0.03(+0.19%)
Mar 15, 2018 16.25 16.26 16.13 16.17 62,263 -0.22(-1.34%)
Mar 14, 2018 16.45 16.53 16.33 16.39 86,040 +0.08(+0.49%)
Mar 13, 2018 16.45 16.50 16.28 16.31 67,866 -0.26(-1.57%)
Mar 12, 2018 16.53 16.58 16.50 16.57 39,736 +0.05(+0.30%)
Mar 09, 2018 16.54 16.58 16.47 16.52 70,985 -0.06(-0.36%)
Mar 08, 2018 16.80 16.80 16.51 16.58 74,545 -0.26(-1.54%)
Mar 07, 2018 16.85 16.70 16.84 44,013 -0.37(-2.15%)
Mar 06, 2018 17.15 17.25 17.12 17.21 49,205 +0.23(+1.35%)
Mar 05, 2018 16.84 17.07 16.84 16.98 88,265 +0.00(+0.00%)
Mar 02, 2018 16.87 17.01 16.65 16.98 143,349 -0.20(-1.16%)
Mar 01, 2018 17.30 17.42 17.04 17.18 65,264 -0.06(-0.35%)
Feb 28, 2018 17.61 17.61 17.24 17.24 584,005 -0.22(-1.26%)
Feb 27, 2018 17.71 17.71 17.46 17.46 77,046 -0.59(-3.27%)
Feb 26, 2018 18.03 18.12 17.91 18.05 87,886 +0.07(+0.39%)
Feb 23, 2018 17.83 17.98 17.80 17.98 66,446 +0.34(+1.93%)
Feb 22, 2018 17.64 46,466 +0.22(+1.26%)
Feb 21, 2018 17.55 17.75 17.41 17.42 52,594 -0.03(-0.17%)
Feb 20, 2018 17.50 17.61 17.40 17.45 158,026 -0.41(-2.30%)
Feb 16, 2018 17.86 17.86 17.86 0 -0.12(-0.67%)
Feb 15, 2018 17.89 18.00 17.82 17.98 138,795 +0.28(+1.58%)
Feb 14, 2018 17.08 17.70 17.08 17.70 113,429 +0.44(+2.55%)
Feb 13, 2018 16.96 17.30 16.96 17.26 116,815 +0.29(+1.71%)
Feb 12, 2018 16.76 17.11 16.72 16.97 156,186 +0.32(+1.92%)
Feb 09, 2018 16.62 16.77 16.14 16.65 189,037 +0.15(+0.91%)
Feb 08, 2018 17.13 17.25 16.48 16.50 278,164 -0.65(-3.79%)
Feb 07, 2018 17.39 17.39 17.14 17.15 72,833 -0.56(-3.16%)
Feb 06, 2018 17.04 17.80 17.00 17.71 171,802 +0.15(+0.85%)
Feb 05, 2018 17.87 18.05 17.34 17.56 204,116 -0.46(-2.55%)
Feb 02, 2018 18.22 18.29 18.02 18.02 213,743 -0.04(-0.22%)
Feb 01, 2018 18.06 18.17 18.00 18.06 59,199 -0.07(-0.39%)
Jan 31, 2018 18.20 18.25 18.02 18.13 340,970 +0.00(+0.00%)
Jan 30, 2018 18.18 18.30 18.07 18.13 131,909 -0.26(-1.41%)
Jan 29, 2018 18.42 18.49 18.39 18.39 102,358 +0.16(+0.88%)
Jan 26, 2018 18.18 18.25 18.13 18.23 47,078 +0.16(+0.89%)
Jan 25, 2018 18.09 18.20 18.03 18.07 67,748 +0.09(+0.50%)
Jan 24, 2018 17.90 18.02 17.89 17.98 68,331 +0.18(+1.01%)
Jan 23, 2018 17.80 17.80 17.67 17.80 47,702 +0.04(+0.22%)
Jan 22, 2018 17.66 17.79 17.63 17.76 79,686 +0.29(+1.66%)
Jan 19, 2018 17.40 17.50 17.38 17.47 76,447 +0.08(+0.46%)
Jan 18, 2018 17.49 17.49 17.36 17.39 68,187 -0.13(-0.74%)
Jan 17, 2018 17.41 17.57 17.38 17.52 93,563 +0.09(+0.52%)
Jan 16, 2018 17.74 17.74 17.42 17.43 219,236 -0.33(-1.86%)
Jan 12, 2018 17.76 17.76 17.76 0 +0.16(+0.91%)
Jan 11, 2018 17.32 17.60 17.31 17.60 144,551 +0.32(+1.85%)
Jan 10, 2018 17.28 17.28 17.28 192,133 -0.00(-0.00%)
Jan 09, 2018 17.46 17.46 17.23 17.28 298,075 -0.04(-0.23%)
Jan 08, 2018 17.15 17.32 17.14 17.32 290,541 +0.43(+2.55%)
Jan 05, 2018 16.78 16.89 16.71 16.89 676,126 +0.42(+2.55%)
Jan 04, 2018 16.42 16.51 16.42 16.47 61,211 +0.14(+0.86%)
Jan 03, 2018 16.31 16.39 16.31 16.33 52,903 +0.02(+0.12%)
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.