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 (%)
Oct 31, 2016 13.06 13.15 13.06 13.13 113,915 +0.06(+0.43%)
Oct 28, 2016 13.05 13.18 13.05 13.07 432,365 -0.01(-0.08%)
Oct 27, 2016 13.19 13.19 12.99 13.08 119,245 -0.09(-0.68%)
Oct 26, 2016 13.18 13.24 13.14 13.17 246,332 +0.00(+0.00%)
Oct 25, 2016 13.23 13.29 13.14 13.17 230,908 +0.13(+1.00%)
Oct 24, 2016 13.20 13.20 13.01 13.04 89,926 +0.04(+0.31%)
Oct 21, 2016 13.01 13.01 12.93 13.00 155,534 -0.14(-1.07%)
Oct 20, 2016 13.15 13.15 13.05 13.14 134,697 -0.05(-0.38%)
Oct 19, 2016 13.10 13.20 13.10 13.19 216,328 +0.21(+1.62%)
Oct 18, 2016 12.94 12.98 12.89 12.98 193,398 +0.19(+1.49%)
Oct 17, 2016 12.77 12.83 12.73 12.79 120,753 +0.32(+2.57%)
Oct 14, 2016 12.53 12.64 12.47 12.47 68,106 +0.02(+0.16%)
Oct 13, 2016 12.43 12.48 12.27 12.45 143,602 -0.07(-0.56%)
Oct 12, 2016 12.50 12.56 12.41 12.52 92,841 +0.02(+0.16%)
Oct 11, 2016 12.63 12.63 12.44 12.50 301,809 -0.08(-0.64%)
Oct 10, 2016 12.49 12.63 12.45 12.58 207,089 +0.16(+1.29%)
Oct 07, 2016 12.45 12.50 12.30 12.42 248,733 +0.13(+1.06%)
Oct 06, 2016 12.25 12.29 12.19 12.29 234,172 +0.14(+1.15%)
Oct 05, 2016 12.06 12.19 12.06 12.15 158,270 +0.26(+2.19%)
Oct 04, 2016 11.95 12.05 11.84 11.89 117,082 -0.04(-0.34%)
Oct 03, 2016 11.80 11.95 11.77 11.93 222,461 +0.13(+1.10%)
Sep 30, 2016 11.78 11.82 11.71 11.80 148,375 +0.02(+0.17%)
Sep 29, 2016 11.84 12.02 11.75 11.78 185,009 +0.03(+0.26%)
Sep 28, 2016 11.58 11.77 11.51 11.75 157,839 +0.18(+1.56%)
Sep 27, 2016 11.54 11.58 11.42 11.57 93,607 +0.14(+1.22%)
Sep 26, 2016 11.47 11.52 11.43 11.43 74,032 -0.03(-0.26%)
Sep 23, 2016 11.46 11.50 11.41 11.46 53,234 -0.07(-0.61%)
Sep 22, 2016 11.65 11.70 11.53 11.53 222,879 +0.05(+0.44%)
Sep 21, 2016 11.20 11.48 11.20 11.48 183,224 +0.36(+3.24%)
Sep 20, 2016 11.09 11.15 11.06 11.12 265,366 +0.21(+1.92%)
Sep 19, 2016 11.00 11.05 10.91 10.91 99,727 +0.03(+0.28%)
Sep 16, 2016 10.83 10.88 10.80 10.88 28,662 +0.01(+0.10%)
Sep 15, 2016 10.78 10.91 10.74 10.87 52,868 +0.26(+2.45%)
Sep 14, 2016 10.60 10.71 10.57 10.61 216,589 +0.07(+0.66%)
Sep 13, 2016 10.72 10.72 10.48 10.54 199,351 -0.34(-3.13%)
Sep 12, 2016 10.67 10.90 10.62 10.88 66,073 +0.08(+0.74%)
Sep 09, 2016 11.05 11.05 10.80 10.80 142,386 -0.30(-2.70%)
Sep 08, 2016 11.11 11.14 11.09 11.10 91,002 +0.03(+0.27%)
Sep 07, 2016 11.17 11.18 11.04 11.07 236,246 -0.19(-1.69%)
Sep 06, 2016 11.05 11.27 11.05 11.26 241,051 +0.48(+4.45%)
Sep 02, 2016 10.74 10.78 10.78 10.78 91,500 +0.22(+2.08%)
Sep 01, 2016 10.59 10.60 10.52 10.56 50,691 +0.02(+0.19%)
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%)
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.