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, 2019 9.830 9.900 9.830 9.890 36,300 +0.00(+0.00%)
Dec 30, 2019 10.03 10.03 9.890 9.890 26,491 +0.04(+0.41%)
Dec 27, 2019 9.850 9.919 9.845 9.850 28,000 -0.02(-0.20%)
Dec 26, 2019 9.740 9.891 9.740 9.870 32,142 +0.15(+1.54%)
Dec 24, 2019 9.710 9.770 9.710 9.720 41,400 -0.02(-0.21%)
Dec 23, 2019 9.820 9.820 9.650 9.740 50,973 -1.04(-9.65%)
Dec 20, 2019 10.88 10.88 10.75 10.78 100,900 -0.09(-0.83%)
Dec 19, 2019 10.86 10.90 10.85 10.87 42,694 -0.08(-0.73%)
Dec 18, 2019 11.00 11.00 10.95 10.95 566,153 +0.00(+0.00%)
Dec 17, 2019 11.10 11.10 10.95 10.95 607,848 -0.07(-0.64%)
Dec 16, 2019 10.91 11.07 10.90 11.02 47,556 +0.21(+1.94%)
Dec 13, 2019 10.82 10.86 10.72 10.81 112,500 +0.04(+0.37%)
Dec 12, 2019 10.64 10.77 10.59 10.77 13,843 +0.13(+1.22%)
Dec 11, 2019 10.64 10.69 10.61 10.64 12,839 +0.11(+1.04%)
Dec 10, 2019 10.48 10.56 10.48 10.53 8,953 +0.00(+0.00%)
Dec 09, 2019 10.51 10.60 10.51 10.53 21,897 +0.01(+0.10%)
Dec 06, 2019 10.50 10.55 10.50 10.52 11,200 +0.06(+0.57%)
Dec 05, 2019 10.53 10.53 10.45 10.46 12,037 -0.06(-0.57%)
Dec 04, 2019 10.48 10.55 10.48 10.52 21,772 +0.05(+0.48%)
Dec 03, 2019 10.50 10.50 10.41 10.47 14,632 -0.19(-1.78%)
Dec 02, 2019 10.78 10.78 10.62 10.66 66,030 -0.04(-0.42%)
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%)
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.