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 (%)
Apr 28, 2017 10.75 10.85 10.75 10.79 432,014 -0.06(-0.51%)
Apr 27, 2017 10.87 10.89 10.76 10.84 391,759 -0.03(-0.29%)
Apr 26, 2017 10.92 11.02 10.85 10.87 157,397 -0.06(-0.51%)
Apr 25, 2017 10.94 10.95 10.86 10.93 512,245 -0.02(-0.22%)
Apr 24, 2017 10.91 11.02 10.91 10.95 151,664 +0.05(+0.43%)
Apr 21, 2017 10.93 10.93 10.87 10.91 346,355 -0.05(-0.43%)
Apr 20, 2017 10.98 10.99 10.91 10.95 73,661 +0.06(+0.51%)
Apr 19, 2017 11.01 11.01 10.86 10.90 162,334 -0.10(-0.93%)
Apr 18, 2017 11.13 11.13 10.81 11.00 221,190 -0.17(-1.56%)
Apr 17, 2017 11.13 11.19 11.06 11.17 238,513 +0.06(+0.50%)
Apr 13, 2017 11.21 11.30 11.10 11.12 285,325 -0.21(-1.88%)
Apr 12, 2017 11.46 11.46 11.28 11.33 324,142 -0.19(-1.65%)
Apr 11, 2017 11.59 11.60 11.45 11.52 462,623 -0.05(-0.41%)
Apr 10, 2017 11.56 11.58 11.51 11.57 444,555 +0.04(+0.34%)
Apr 07, 2017 11.44 11.56 11.44 11.53 180,932 +0.02(+0.21%)
Apr 06, 2017 11.43 11.52 11.43 11.51 156,971 +0.10(+0.90%)
Apr 05, 2017 11.59 11.59 11.39 11.40 309,467 -0.08(-0.69%)
Apr 04, 2017 11.30 11.49 11.30 11.48 264,312 +0.39(+3.49%)
Apr 03, 2017 11.13 11.17 11.03 11.10 206,225 +0.17(+1.59%)
Mar 31, 2017 10.95 10.96 10.58 10.92 434,859 -0.09(-0.86%)
Mar 30, 2017 11.11 11.12 11.01 11.02 223,899 -0.06(-0.50%)
Mar 29, 2017 11.02 11.10 10.97 11.07 467,629 +0.15(+1.37%)
Mar 28, 2017 10.91 10.98 10.90 10.92 172,053 +0.07(+0.66%)
Mar 27, 2017 10.77 10.86 10.66 10.85 130,028 -0.06(-0.51%)
Mar 24, 2017 10.87 10.95 10.87 10.91 153,773 -0.01(-0.07%)
Mar 23, 2017 10.83 10.94 10.83 10.91 74,831 +0.05(+0.44%)
Mar 22, 2017 10.75 10.87 10.75 10.87 903,312 +0.06(+0.58%)
Mar 21, 2017 11.02 11.05 10.77 10.80 243,551 -0.15(-1.40%)
Mar 20, 2017 10.95 10.96 10.84 10.96 200,413 +0.15(+1.42%)
Mar 17, 2017 10.76 10.83 10.73 10.80 162,983 +0.08(+0.74%)
Mar 16, 2017 10.69 10.76 10.67 10.72 153,106 +0.14(+1.34%)
Mar 15, 2017 10.30 10.61 10.30 10.58 33,388 +0.24(+2.29%)
Mar 14, 2017 10.32 10.36 10.32 10.35 96,703 +0.02(+0.23%)
Mar 13, 2017 10.26 10.35 10.26 10.32 52,343 +0.09(+0.85%)
Mar 10, 2017 10.23 10.26 10.16 10.24 311,108 +0.00(+0.00%)
Mar 09, 2017 10.27 10.27 10.19 10.24 109,331 -0.14(-1.37%)
Mar 08, 2017 10.49 10.49 10.36 10.38 35,568 -0.06(-0.61%)
Mar 07, 2017 10.40 10.47 10.40 10.44 44,347 -0.07(-0.68%)
Mar 06, 2017 10.54 10.54 10.44 10.51 179,152 +0.02(+0.23%)
Mar 03, 2017 10.50 10.51 10.44 10.49 92,019 +0.00(+0.00%)
Mar 02, 2017 10.59 10.62 10.47 10.49 157,729 -0.10(-0.97%)
Mar 01, 2017 10.46 10.61 10.46 10.59 274,323 +0.17(+1.67%)
Feb 28, 2017 10.46 10.47 10.40 10.42 162,446 -0.04(-0.38%)
Feb 27, 2017 10.46 10.50 10.43 10.46 56,901 -0.03(-0.30%)
Feb 24, 2017 10.57 10.57 10.48 10.49 67,609 -0.24(-2.21%)
Feb 23, 2017 10.80 10.82 10.69 10.72 166,883 -0.03(-0.29%)
Feb 22, 2017 10.76 10.76 10.71 10.76 113,611 +0.03(+0.29%)
Feb 21, 2017 10.62 10.73 10.62 10.72 302,965 +0.23(+2.18%)
Feb 17, 2017 10.50 10.50 10.50 0 -0.06(-0.52%)
Feb 16, 2017 10.54 10.60 10.54 10.55 155,055 +0.06(+0.53%)
Feb 15, 2017 10.50 10.53 10.48 10.50 112,384 +0.01(+0.08%)
Feb 14, 2017 10.50 10.54 10.40 10.49 195,116 -0.05(-0.46%)
Feb 13, 2017 10.56 10.57 10.52 10.54 167,566 +0.07(+0.69%)
Feb 10, 2017 10.35 10.46 10.35 10.46 170,399 +0.17(+1.69%)
Feb 09, 2017 10.35 10.35 10.27 10.29 68,154 -0.02(-0.15%)
Feb 08, 2017 10.26 10.33 10.26 10.31 121,488 +0.09(+0.85%)
Feb 07, 2017 10.30 10.31 10.21 10.22 167,730 -0.09(-0.84%)
Feb 06, 2017 10.40 10.40 10.29 10.31 122,657 -0.13(-1.21%)
Feb 03, 2017 10.50 10.50 10.38 10.43 84,310 -0.09(-0.83%)
Feb 02, 2017 10.54 10.56 10.48 10.52 193,752 +0.07(+0.68%)
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.