Skip to main content

Vaneck Morningstar Durable Dividend ETF (NY: DURA )

34.33 +0.07 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 27.90 27.91 27.87 27.87 6,252 +0.05(+0.18%)
May 27, 2021 27.95 27.95 27.82 27.82 4,555 -0.04(-0.14%)
May 26, 2021 27.83 27.93 27.83 27.85 2,627 -0.07(-0.24%)
May 25, 2021 27.97 27.98 27.90 27.92 25,817 -0.19(-0.68%)
May 24, 2021 28.22 28.22 28.11 28.11 3,664 +0.05(+0.17%)
May 21, 2021 28.16 28.17 28.03 28.06 8,321 +0.03(+0.10%)
May 20, 2021 28.11 28.11 28.04 28.04 855 +0.25(+0.91%)
May 19, 2021 27.76 27.78 27.66 27.78 4,515 -0.21(-0.73%)
May 18, 2021 28.02 28.08 27.99 27.99 8,827 -0.19(-0.67%)
May 17, 2021 28.33 28.33 28.17 28.18 8,476 -0.10(-0.36%)
May 14, 2021 28.23 28.33 28.21 28.28 3,942 +0.11(+0.39%)
May 13, 2021 28.10 28.23 28.06 28.17 4,379 +0.43(+1.54%)
May 12, 2021 27.90 28.01 27.74 27.74 6,415 -0.29(-1.04%)
May 11, 2021 28.08 28.10 27.96 28.03 18,916 -0.33(-1.15%)
May 10, 2021 28.33 28.53 28.33 28.36 2,378 +0.19(+0.69%)
May 07, 2021 28.08 28.19 28.08 28.16 5,290 +0.10(+0.36%)
May 06, 2021 27.94 28.06 27.93 28.06 3,281 +0.26(+0.92%)
May 05, 2021 27.76 27.85 27.73 27.81 5,513 +0.07(+0.27%)
May 04, 2021 27.68 27.75 27.68 27.73 7,971 +0.03(+0.10%)
May 03, 2021 27.61 27.79 27.57 27.70 11,150 +0.28(+1.02%)
Apr 30, 2021 27.36 27.42 27.33 27.42 4,915 +0.03(+0.09%)
Apr 29, 2021 27.30 27.40 27.30 27.40 993 +0.16(+0.59%)
Apr 28, 2021 27.28 27.30 27.24 27.24 1,664 -0.06(-0.24%)
Apr 27, 2021 27.31 27.33 27.29 27.30 2,575 -0.05(-0.19%)
Apr 26, 2021 27.41 27.42 27.35 27.36 5,048 -0.20(-0.72%)
Apr 23, 2021 27.57 27.60 27.42 27.55 3,910 +0.08(+0.31%)
Apr 22, 2021 27.68 27.68 27.45 27.47 1,259 -0.20(-0.73%)
Apr 21, 2021 27.48 27.68 27.48 27.67 6,903 +0.13(+0.46%)
Apr 20, 2021 27.41 27.58 27.41 27.54 7,510 +0.09(+0.32%)
Apr 19, 2021 27.50 27.56 27.46 27.46 10,401 -0.10(-0.37%)
Apr 16, 2021 27.50 27.56 27.50 27.56 1,564 +0.24(+0.88%)
Apr 15, 2021 27.25 27.32 27.25 27.32 3,818 +0.23(+0.86%)
Apr 14, 2021 26.96 27.11 26.96 27.08 4,614 -0.03(-0.12%)
Apr 13, 2021 27.08 27.14 27.04 27.12 6,902 -0.02(-0.09%)
Apr 12, 2021 27.10 27.15 27.10 27.14 2,816 +0.04(+0.16%)
Apr 09, 2021 27.03 27.10 26.97 27.10 7,485 +0.10(+0.38%)
Apr 08, 2021 27.02 27.03 26.99 26.99 8,198 -0.02(-0.06%)
Apr 07, 2021 27.13 27.14 26.99 27.01 6,511 -0.02(-0.07%)
Apr 06, 2021 27.05 27.10 27.03 27.03 15,121 -0.03(-0.10%)
Apr 05, 2021 26.99 27.13 26.99 27.06 11,011 +0.22(+0.83%)
Apr 01, 2021 26.81 26.86 26.70 26.83 6,144 -0.01(-0.06%)
Mar 31, 2021 26.83 26.89 26.79 26.85 66,837 +0.00(+0.01%)
Mar 30, 2021 26.95 26.96 26.84 26.84 8,082 -0.27(-0.99%)
Mar 29, 2021 26.94 27.16 26.90 27.11 12,744 +0.18(+0.66%)
Mar 26, 2021 26.65 26.94 26.60 26.94 27,811 +0.41(+1.55%)
Mar 25, 2021 26.36 26.53 26.34 26.52 10,893 +0.18(+0.69%)
Mar 24, 2021 26.45 26.48 26.34 26.34 4,001 +0.04(+0.16%)
Mar 23, 2021 26.45 26.45 26.30 26.30 1,194 -0.10(-0.39%)
Mar 22, 2021 26.30 26.40 26.30 26.40 1,911 +0.19(+0.71%)
Mar 19, 2021 26.16 26.31 26.16 26.22 3,940 -0.09(-0.36%)
Mar 18, 2021 26.44 26.44 26.31 26.31 3,497 +0.01(+0.04%)
Mar 17, 2021 26.32 26.32 26.23 26.30 9,400 -0.01(-0.05%)
Mar 16, 2021 26.30 26.32 26.30 26.32 907 +0.04(+0.15%)
Mar 15, 2021 26.03 26.28 26.03 26.28 1,428 +0.32(+1.22%)
Mar 12, 2021 25.80 26.01 25.80 25.96 5,629 +0.16(+0.62%)
Mar 11, 2021 26.08 26.08 25.80 25.80 8,519 -0.16(-0.63%)
Mar 10, 2021 25.87 25.96 25.87 25.96 4,167 +0.26(+1.01%)
Mar 09, 2021 25.78 25.89 25.70 25.71 3,469 +0.02(+0.06%)
Mar 08, 2021 25.60 25.88 25.60 25.69 15,014 +0.24(+0.93%)
Mar 05, 2021 25.03 25.51 24.99 25.45 10,471 +0.54(+2.17%)
Mar 04, 2021 25.32 25.33 24.82 24.91 47,915 -0.28(-1.09%)
Mar 03, 2021 25.10 25.32 25.10 25.19 8,363 +0.02(+0.07%)
Mar 02, 2021 25.25 25.32 25.13 25.17 16,296 +0.02(+0.06%)
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.