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 (%)
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%)
Nov 01, 2018 14.99 15.13 14.90 15.11 29,628 +0.22(+1.48%)
Oct 31, 2018 14.76 14.91 14.76 14.89 10,580 +0.26(+1.78%)
Oct 30, 2018 14.43 14.66 14.43 14.63 22,665 +0.26(+1.81%)
Oct 29, 2018 14.74 14.74 14.32 14.37 25,785 -0.47(-3.17%)
Oct 26, 2018 14.63 14.92 14.61 14.84 58,600 +0.06(+0.41%)
Oct 25, 2018 14.66 14.87 14.66 14.78 61,276 +0.17(+1.16%)
Oct 24, 2018 15.09 15.09 14.61 14.61 45,004 -0.48(-3.18%)
Oct 23, 2018 15.00 15.19 14.90 15.09 16,595 -0.25(-1.63%)
Oct 22, 2018 15.39 15.40 15.28 15.34 16,038 +0.10(+0.66%)
Oct 19, 2018 15.38 15.39 15.23 15.24 12,300 +0.15(+0.99%)
Oct 18, 2018 15.37 15.37 15.06 15.09 20,915 -0.35(-2.27%)
Oct 17, 2018 15.49 15.55 15.44 15.44 13,723 -0.14(-0.90%)
Oct 16, 2018 15.35 15.60 15.35 15.58 18,476 +0.45(+2.97%)
Oct 15, 2018 15.04 15.21 15.04 15.13 12,617 +0.02(+0.13%)
Oct 12, 2018 15.21 15.23 14.94 15.11 15,700 +0.14(+0.94%)
Oct 11, 2018 14.88 15.07 14.86 14.97 27,624 +0.06(+0.40%)
Oct 10, 2018 15.32 15.32 14.91 14.91 40,254 -0.37(-2.42%)
Oct 09, 2018 15.20 15.32 15.18 15.28 9,368 +0.03(+0.20%)
Oct 08, 2018 15.12 15.29 15.09 15.25 17,213 -0.09(-0.59%)
Oct 05, 2018 15.33 15.36 15.24 15.34 8,700 +0.14(+0.92%)
Oct 04, 2018 15.42 15.42 15.15 15.20 26,549 -0.26(-1.68%)
Oct 03, 2018 15.60 15.66 15.43 15.46 35,147 -0.05(-0.32%)
Oct 02, 2018 15.51 15.57 15.51 15.51 15,827 -0.12(-0.77%)
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.