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 (%)
Jun 28, 2019 13.27 13.28 13.18 13.28 28,200 +0.08(+0.61%)
Jun 27, 2019 13.16 13.22 13.14 13.20 39,814 +0.08(+0.61%)
Jun 26, 2019 13.05 13.16 13.05 13.12 78,968 +0.11(+0.86%)
Jun 25, 2019 13.15 13.15 13.01 13.01 2,653 -0.03(-0.25%)
Jun 24, 2019 13.06 13.11 13.04 13.04 13,291 +0.00(+0.00%)
Jun 21, 2019 13.01 13.06 13.01 13.04 6,400 -0.03(-0.22%)
Jun 20, 2019 13.05 13.09 13.04 13.07 1,807 +0.13(+0.99%)
Jun 19, 2019 12.94 13.00 12.89 12.94 6,185 +0.04(+0.31%)
Jun 18, 2019 12.77 12.97 12.77 12.90 16,841 +0.29(+2.33%)
Jun 17, 2019 12.54 12.65 12.54 12.61 7,698 +0.03(+0.22%)
Jun 14, 2019 12.60 12.60 12.56 12.58 6,300 -0.05(-0.41%)
Jun 13, 2019 12.69 12.69 12.60 12.63 4,639 -0.10(-0.79%)
Jun 12, 2019 12.79 12.80 12.72 12.73 14,536 -0.18(-1.39%)
Jun 11, 2019 12.96 12.96 12.87 12.91 9,105 +0.17(+1.33%)
Jun 10, 2019 12.78 12.81 12.74 12.74 3,837 -0.06(-0.46%)
Jun 07, 2019 12.72 12.82 12.72 12.80 15,400 +0.11(+0.86%)
Jun 06, 2019 12.63 12.70 12.63 12.69 7,090 -0.01(-0.08%)
Jun 05, 2019 12.73 12.73 12.62 12.70 8,948 -0.08(-0.65%)
Jun 04, 2019 12.68 12.79 12.68 12.78 8,276 +0.03(+0.26%)
Jun 03, 2019 12.63 12.75 12.63 12.75 30,131 +0.11(+0.83%)
May 31, 2019 12.52 12.65 12.52 12.64 10,900 +0.05(+0.44%)
May 30, 2019 12.64 12.68 12.58 12.59 8,007 -0.05(-0.40%)
May 29, 2019 12.60 12.65 12.58 12.64 6,669 +0.02(+0.16%)
May 28, 2019 12.71 12.73 12.62 12.62 4,074 +0.04(+0.32%)
May 24, 2019 12.57 12.60 12.56 12.58 2,900 +0.03(+0.24%)
May 23, 2019 12.55 12.56 12.47 12.55 15,037 -0.12(-0.95%)
May 22, 2019 12.73 12.73 12.63 12.67 5,190 -0.06(-0.47%)
May 21, 2019 12.71 12.73 12.71 12.73 5,166 +0.11(+0.84%)
May 20, 2019 12.63 12.63 12.53 12.62 12,288 -0.01(-0.05%)
May 17, 2019 12.72 12.72 12.63 12.63 9,400 -0.19(-1.48%)
May 16, 2019 12.90 12.97 12.80 12.82 14,589 -0.03(-0.23%)
May 15, 2019 12.75 12.88 12.72 12.85 6,063 -0.03(-0.23%)
May 14, 2019 12.87 12.91 12.84 12.88 6,504 +0.13(+1.02%)
May 13, 2019 12.83 12.90 12.68 12.75 72,320 -0.47(-3.55%)
May 10, 2019 13.03 13.29 13.03 13.22 10,700 +0.17(+1.29%)
May 09, 2019 12.95 13.06 12.90 13.05 9,277 -0.04(-0.31%)
May 08, 2019 13.13 13.19 13.09 13.09 26,403 -0.17(-1.28%)
May 07, 2019 13.33 13.33 13.21 13.26 12,170 -0.21(-1.56%)
May 06, 2019 13.30 13.47 13.30 13.47 6,862 -0.13(-0.96%)
May 03, 2019 13.39 13.61 13.39 13.60 18,100 +0.20(+1.49%)
May 02, 2019 13.42 13.45 13.35 13.40 7,255 -0.02(-0.17%)
May 01, 2019 13.59 13.59 13.41 13.42 4,736 -0.13(-0.93%)
Apr 30, 2019 13.64 13.64 13.53 13.55 146,514 -0.16(-1.15%)
Apr 29, 2019 13.68 13.71 13.66 13.71 4,700 -0.02(-0.16%)
Apr 26, 2019 13.69 13.74 13.67 13.73 11,700 +0.06(+0.44%)
Apr 25, 2019 13.76 13.76 13.65 13.67 4,814 -0.13(-0.94%)
Apr 24, 2019 13.86 13.87 13.75 13.80 5,707 -0.18(-1.29%)
Apr 23, 2019 13.92 13.99 13.88 13.98 32,556 +0.14(+1.01%)
Apr 22, 2019 13.64 13.84 13.64 13.84 37,963 +0.08(+0.58%)
Apr 18, 2019 13.74 13.78 13.74 13.76 21,200 -0.05(-0.36%)
Apr 17, 2019 13.77 13.88 13.77 13.81 14,257 +0.07(+0.47%)
Apr 16, 2019 13.66 13.75 13.66 13.74 5,539 +0.07(+0.55%)
Apr 15, 2019 13.65 13.67 13.63 13.67 5,496 -0.07(-0.51%)
Apr 12, 2019 13.69 13.75 13.69 13.74 5,500 +0.21(+1.55%)
Apr 11, 2019 13.56 13.58 13.49 13.53 4,613 -0.14(-1.02%)
Apr 10, 2019 13.66 13.69 13.62 13.67 7,753 +0.09(+0.66%)
Apr 09, 2019 13.66 13.66 13.57 13.58 1,725 -0.11(-0.80%)
Apr 08, 2019 13.58 13.69 13.58 13.69 7,505 +0.03(+0.22%)
Apr 05, 2019 13.59 13.70 13.59 13.66 6,200 -0.04(-0.29%)
Apr 04, 2019 13.64 13.70 13.63 13.70 6,592 -0.05(-0.36%)
Apr 03, 2019 13.80 13.89 13.75 13.75 10,041 +0.03(+0.22%)
Apr 02, 2019 13.72 13.73 13.66 13.72 8,718 -0.05(-0.36%)
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.