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 (%)
Aug 31, 2016 10.60 10.63 10.52 10.54 116,239 -0.10(-0.94%)
Aug 30, 2016 10.71 10.73 10.62 10.64 81,190 +0.17(+1.62%)
Aug 29, 2016 10.37 10.50 10.32 10.47 91,960 +0.10(+0.96%)
Aug 26, 2016 10.50 10.62 10.32 10.37 124,451 -0.06(-0.58%)
Aug 25, 2016 10.36 10.44 10.36 10.43 52,630 -0.02(-0.19%)
Aug 24, 2016 10.50 10.54 10.43 10.45 85,493 -0.05(-0.48%)
Aug 23, 2016 10.51 10.59 10.49 10.50 96,128 +0.09(+0.86%)
Aug 22, 2016 10.36 10.43 10.33 10.41 104,138 -0.01(-0.14%)
Aug 19, 2016 10.48 10.48 10.29 10.42 177,168 -0.36(-3.38%)
Aug 18, 2016 10.72 10.79 10.71 10.79 98,987 +0.09(+0.82%)
Aug 17, 2016 10.73 10.73 10.62 10.70 70,579 -0.12(-1.10%)
Aug 16, 2016 10.85 10.85 10.78 10.82 34,062 +0.06(+0.56%)
Aug 15, 2016 10.67 10.77 10.67 10.76 75,565 +0.07(+0.65%)
Aug 12, 2016 10.82 10.82 10.67 10.69 158,894 -0.14(-1.29%)
Aug 11, 2016 10.85 10.87 10.82 10.83 62,962 -0.04(-0.37%)
Aug 10, 2016 10.95 10.95 10.87 10.87 74,790 -0.05(-0.46%)
Aug 09, 2016 10.96 11.00 10.91 10.92 109,875 +0.05(+0.46%)
Aug 08, 2016 10.87 10.92 10.84 10.87 102,532 +0.10(+0.93%)
Aug 05, 2016 10.80 10.81 10.73 10.77 75,597 +0.02(+0.19%)
Aug 04, 2016 10.72 10.80 10.70 10.75 86,317 +0.09(+0.84%)
Aug 03, 2016 10.51 10.66 10.48 10.66 77,433 +0.13(+1.23%)
Aug 02, 2016 10.59 10.61 10.45 10.53 127,813 -0.02(-0.19%)
Aug 01, 2016 10.70 10.70 10.54 10.55 125,016 -0.05(-0.47%)
Jul 29, 2016 10.46 10.62 10.46 10.60 143,971 +0.16(+1.53%)
Jul 28, 2016 10.43 10.45 10.37 10.44 48,119 +0.09(+0.87%)
Jul 27, 2016 10.36 10.41 10.27 10.35 91,289 +0.03(+0.29%)
Jul 26, 2016 10.26 10.34 10.24 10.32 61,198 +0.06(+0.58%)
Jul 25, 2016 10.24 10.27 10.18 10.26 141,529 +0.01(+0.10%)
Jul 22, 2016 10.28 10.28 10.20 10.25 64,086 +0.01(+0.10%)
Jul 21, 2016 10.22 10.28 10.21 10.24 77,470 +0.20(+1.99%)
Jul 20, 2016 10.06 10.07 9.930 10.04 68,141 -0.09(-0.89%)
Jul 19, 2016 10.20 10.20 10.09 10.13 104,837 -0.20(-1.94%)
Jul 18, 2016 10.31 10.34 10.20 10.33 118,489 +0.09(+0.88%)
Jul 15, 2016 10.23 10.25 10.17 10.24 187,418 +0.05(+0.49%)
Jul 14, 2016 10.22 10.24 10.15 10.19 132,674 -0.01(-0.10%)
Jul 13, 2016 10.29 10.29 10.16 10.20 155,575 +0.06(+0.59%)
Jul 12, 2016 10.00 10.17 10.00 10.14 120,983 +0.39(+4.00%)
Jul 11, 2016 9.730 9.775 9.690 9.750 96,933 +0.14(+1.46%)
Jul 08, 2016 9.520 9.630 9.310 9.610 220,027 +0.30(+3.22%)
Jul 07, 2016 9.470 9.500 9.271 9.310 97,724 +0.00(+0.00%)
Jul 06, 2016 9.220 9.310 9.150 9.310 85,877 +0.03(+0.32%)
Jul 05, 2016 9.350 9.360 9.210 9.280 120,378 -0.19(-2.01%)
Jul 01, 2016 9.280 9.470 9.470 9.470 75,900 +0.26(+2.82%)
Jun 30, 2016 9.150 9.230 9.080 9.210 132,140 +0.06(+0.66%)
Jun 29, 2016 9.100 9.180 9.070 9.150 93,273 +0.20(+2.23%)
Jun 28, 2016 8.910 8.950 8.840 8.950 94,463 +0.32(+3.71%)
Jun 27, 2016 8.760 8.780 8.530 8.630 43,744 -0.06(-0.69%)
Jun 24, 2016 8.740 8.858 8.630 8.690 345,063 -0.53(-5.75%)
Jun 23, 2016 9.030 9.250 9.030 9.220 144,466 +0.34(+3.83%)
Jun 22, 2016 8.950 8.960 8.850 8.880 38,249 +0.05(+0.57%)
Jun 21, 2016 8.850 8.850 8.750 8.830 54,598 +0.02(+0.23%)
Jun 20, 2016 8.820 8.880 8.790 8.810 98,128 +0.21(+2.44%)
Jun 17, 2016 8.480 8.620 8.480 8.600 18,384 +0.17(+2.02%)
Jun 16, 2016 8.360 8.430 8.240 8.430 58,023 -0.05(-0.59%)
Jun 15, 2016 8.420 8.560 8.420 8.480 71,277 +0.13(+1.56%)
Jun 14, 2016 8.440 8.440 8.230 8.350 82,260 -0.05(-0.60%)
Jun 13, 2016 8.350 8.536 8.350 8.400 95,927 -0.06(-0.71%)
Jun 10, 2016 8.590 8.590 8.430 8.460 108,846 -0.30(-3.42%)
Jun 09, 2016 8.770 8.770 8.660 8.760 68,323 -0.07(-0.79%)
Jun 08, 2016 8.880 8.900 8.810 8.830 188,546 +0.03(+0.34%)
Jun 07, 2016 8.720 8.850 8.720 8.800 202,992 +0.16(+1.85%)
Jun 06, 2016 8.560 8.680 8.545 8.640 106,734 +0.17(+2.01%)
Jun 03, 2016 8.300 8.500 8.300 8.470 144,742 +0.28(+3.42%)
Jun 02, 2016 8.010 8.200 8.010 8.190 114,789 +0.21(+2.63%)
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.