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 29, 2018 15.81 15.78 148,582 +0.35(+2.30%)
Jun 28, 2018 15.36 15.44 15.33 15.43 32,099 +0.03(+0.16%)
Jun 27, 2018 15.67 15.73 15.40 15.40 55,501 -0.40(-2.53%)
Jun 26, 2018 15.77 15.89 15.77 15.80 27,098 -0.14(-0.88%)
Jun 25, 2018 16.17 16.17 15.84 15.94 56,563 -0.39(-2.39%)
Jun 22, 2018 16.42 16.42 16.32 16.33 26,625 +0.09(+0.55%)
Jun 21, 2018 16.48 16.48 16.24 16.24 14,191 -0.20(-1.22%)
Jun 20, 2018 16.55 16.55 16.39 16.44 118,830 +0.03(+0.18%)
Jun 19, 2018 16.27 16.45 16.11 16.41 59,052 -0.30(-1.80%)
Jun 18, 2018 16.75 16.75 16.57 16.71 60,271 -0.21(-1.24%)
Jun 15, 2018 17.17 16.78 16.92 96,157 -0.25(-1.46%)
Jun 14, 2018 17.34 17.34 17.14 17.17 38,189 -0.05(-0.29%)
Jun 13, 2018 17.28 17.33 17.20 17.22 26,896 -0.09(-0.52%)
Jun 12, 2018 17.45 17.45 17.28 17.31 142,958 -0.05(-0.29%)
Jun 11, 2018 17.35 17.43 17.31 17.36 1,258,194 +0.06(+0.35%)
Jun 08, 2018 17.37 17.37 17.21 17.30 74,693 -0.14(-0.80%)
Jun 07, 2018 17.45 17.55 17.32 17.44 138,237 -0.07(-0.40%)
Jun 06, 2018 17.53 17.51 37,202 +0.19(+1.10%)
Jun 05, 2018 17.12 17.32 17.12 17.32 56,487 +0.20(+1.17%)
Jun 04, 2018 17.06 17.18 17.06 17.12 24,597 +0.20(+1.18%)
Jun 01, 2018 16.73 16.97 16.73 16.92 103,379 +0.32(+1.93%)
May 31, 2018 16.66 16.69 16.50 16.60 273,250 +0.07(+0.42%)
May 30, 2018 16.28 16.55 16.28 16.53 19,961 +0.41(+2.54%)
May 29, 2018 16.14 16.22 16.00 16.12 121,388 -0.15(-0.92%)
May 25, 2018 16.27 16.27 16.27 0 -0.03(-0.18%)
May 24, 2018 16.23 16.31 16.15 16.30 10,374 -0.09(-0.55%)
May 23, 2018 16.24 16.40 16.20 16.39 68,254 -0.31(-1.86%)
May 22, 2018 16.75 16.88 16.69 16.70 179,038 -0.04(-0.24%)
May 21, 2018 16.74 16.78 16.69 16.74 23,387 +0.03(+0.18%)
May 18, 2018 16.69 16.78 16.68 16.71 30,649 -0.06(-0.36%)
May 17, 2018 16.76 16.84 16.70 16.77 37,977 +0.17(+1.02%)
May 16, 2018 16.46 16.66 16.46 16.60 46,334 +0.40(+2.47%)
May 15, 2018 16.10 16.24 16.10 16.20 15,270 -0.10(-0.61%)
May 14, 2018 16.29 16.38 16.29 16.30 12,844 +0.07(+0.45%)
May 11, 2018 16.15 16.29 16.15 16.23 10,923 +0.20(+1.23%)
May 10, 2018 15.81 16.07 15.81 16.03 67,375 +0.37(+2.36%)
May 09, 2018 15.59 15.72 15.59 15.66 106,208 +0.27(+1.75%)
May 08, 2018 15.51 15.51 15.33 15.39 25,706 -0.23(-1.47%)
May 07, 2018 15.61 15.74 15.60 15.62 37,180 -0.05(-0.32%)
May 04, 2018 15.37 15.70 15.37 15.67 35,217 +0.14(+0.90%)
May 03, 2018 15.41 15.58 15.37 15.53 34,457 +0.09(+0.58%)
May 02, 2018 15.52 15.58 15.44 15.44 31,534 +0.22(+1.45%)
May 01, 2018 15.25 15.28 15.11 15.22 78,903 -0.13(-0.85%)
Apr 30, 2018 15.43 15.49 15.35 15.35 52,437 -0.21(-1.35%)
Apr 27, 2018 15.56 15.61 15.48 15.56 37,455 -0.19(-1.21%)
Apr 26, 2018 15.80 15.80 15.69 15.75 35,603 -0.18(-1.13%)
Apr 25, 2018 15.98 15.98 15.84 15.93 18,144 -0.24(-1.48%)
Apr 24, 2018 16.33 16.40 16.10 16.17 23,980 +0.01(+0.06%)
Apr 23, 2018 16.22 16.26 16.13 16.16 26,842 -0.01(-0.06%)
Apr 20, 2018 16.25 16.26 16.13 16.17 6,536 -0.10(-0.61%)
Apr 19, 2018 16.26 16.40 16.25 16.27 52,094 +0.07(+0.43%)
Apr 18, 2018 16.18 16.28 16.16 16.20 22,438 +0.08(+0.50%)
Apr 17, 2018 15.99 16.14 15.99 16.12 25,043 +0.19(+1.19%)
Apr 16, 2018 16.04 16.04 15.90 15.93 36,661 -0.14(-0.87%)
Apr 13, 2018 16.15 16.15 16.04 16.07 24,753 +0.03(+0.19%)
Apr 12, 2018 16.00 16.09 16.00 16.04 54,841 -0.13(-0.80%)
Apr 11, 2018 16.17 16.25 16.15 16.17 24,476 +0.00(+0.00%)
Apr 10, 2018 16.00 16.22 16.00 16.17 69,487 +0.54(+3.45%)
Apr 09, 2018 15.65 15.83 15.60 15.63 180,671 +0.16(+1.03%)
Apr 06, 2018 15.59 15.75 15.38 15.47 351,210 -0.34(-2.15%)
Apr 05, 2018 15.78 15.88 15.77 15.81 30,610 +0.08(+0.51%)
Apr 04, 2018 15.37 15.76 15.25 15.73 37,869 +0.05(+0.32%)
Apr 03, 2018 15.64 15.73 15.56 15.68 140,277 +0.13(+0.84%)
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.