Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Vaneck Durable (DURA.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 33.63 33.63 33.63 33.61 123
18th Sep 2025 (Thu) 33.90 33.90 33.74 33.74 0
17th Sep 2025 (Wed) 33.90 33.90 33.90 33.75 267
16th Sep 2025 (Tue) 33.66 33.70 33.66 33.6337 817
15th Sep 2025 (Mon) 34.06 34.06 33.61 33.61 0
12th Sep 2025 (Fri) 34.06 34.06 33.8371 33.8371 12
11th Sep 2025 (Thu) 34.06 34.06 34.06 34.0911 205
10th Sep 2025 (Wed) 33.72 33.72 33.72 33.72 230
9th Sep 2025 (Tue) 33.80 33.80 33.80 33.7508 183
8th Sep 2025 (Mon) 33.57 33.63 33.53 33.7117 612
5th Sep 2025 (Fri) 33.89 33.89 33.82 33.88 931
4th Sep 2025 (Thu) 33.85 33.96 33.85 33.96 359
3rd Sep 2025 (Wed) 33.93 33.93 33.80 33.9094 329
2nd Sep 2025 (Tue) 34.24 34.24 34.1822 34.1822 0
1st Sep 2025 (Mon) 34.24 34.24 34.24 34.3122 183
29th Aug 2025 (Fri) 34.24 34.24 34.24 34.3122 183
28th Aug 2025 (Thu) 34.29 34.29 34.29 34.1858 111
27th Aug 2025 (Wed) 34.29 34.29 34.29 34.29 384
26th Aug 2025 (Tue) 34.24 34.24 34.09 34.195 357
25th Aug 2025 (Mon) 33.83 34.2694 33.83 34.2694 7
22nd Aug 2025 (Fri) 33.83 34.5041 33.83 34.5041 0
21st Aug 2025 (Thu) 33.83 33.9585 33.83 33.9585 12
20th Aug 2025 (Wed) 33.83 34.08 33.83 33.9502 50
19th Aug 2025 (Tue) 33.81 33.83 33.81 33.8161 350
18th Aug 2025 (Mon) 33.65 33.65 33.57 33.5835 603
15th Aug 2025 (Fri) 33.65 33.80 33.65 33.6903 300
14th Aug 2025 (Thu) 33.54 33.66 33.54 33.7167 186
13th Aug 2025 (Wed) 33.43 33.65 33.43 33.76 1,146
12th Aug 2025 (Tue) 33.26 33.26 33.26 33.3145 200
11th Aug 2025 (Mon) 32.99 33.00 32.99 33.014 200
8th Aug 2025 (Fri) 33.14 33.14 33.13 33.155 289
7th Aug 2025 (Thu) 32.98 32.98 32.98 32.9856 18
6th Aug 2025 (Wed) 33.03 33.04 33.02 32.9084 309
5th Aug 2025 (Tue) 32.88 33.02 32.88 32.99 300
4th Aug 2025 (Mon) 32.82 32.90 32.82 32.90 564
1st Aug 2025 (Fri) 32.56 32.66 32.56 32.67 107
31st Jul 2025 (Thu) 32.98 32.98 32.90 32.82 134
30th Jul 2025 (Wed) 33.49 33.49 33.25 33.2949 100
29th Jul 2025 (Tue) 33.50 33.52 33.50 33.6176 103
28th Jul 2025 (Mon) 33.79 33.79 33.65 33.6111 648
25th Jul 2025 (Fri) 33.75 33.75 33.75 33.75 0
24th Jul 2025 (Thu) 33.74 33.74 33.67 33.6827 343
23rd Jul 2025 (Wed) 33.65 33.78 33.65 33.78 498
22nd Jul 2025 (Tue) 33.46 33.69 33.46 33.70 242
FTSE 100 Latest
Value9,223.34
Change6.67