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
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
21st Jul 2025 (Mon) 33.36 33.36 33.24 33.1844 476
18th Jul 2025 (Fri) 33.52 33.52 33.24 33.2101 508
17th Jul 2025 (Thu) 33.20 33.20 33.20 33.3543 100
16th Jul 2025 (Wed) 32.98 33.06 32.98 33.07 419
15th Jul 2025 (Tue) 32.94 32.94 32.93 32.8946 600
14th Jul 2025 (Mon) 33.32 33.32 33.32 33.3547 2
11th Jul 2025 (Fri) 33.41 33.48 33.40 33.4899 1,076
10th Jul 2025 (Thu) 33.71 33.72 33.65 33.65 614
9th Jul 2025 (Wed) 33.31 33.31 33.31 33.3372 111
8th Jul 2025 (Tue) 33.07 33.31 33.07 33.29 122
7th Jul 2025 (Mon) 33.25 33.25 32.92 32.952 277
4th Jul 2025 (Fri) 33.30 33.30 33.25 33.2718 773
3rd Jul 2025 (Thu) 33.30 33.30 33.25 33.2718 773
2nd Jul 2025 (Wed) 32.93 33.20 32.93 33.2048 1,512
1st Jul 2025 (Tue) 32.40 32.95 32.40 32.93 551
30th Jun 2025 (Mon) 32.565 32.63 32.54 32.6416 729
27th Jun 2025 (Fri) 32.4746 32.61 32.43 32.60 2,219
26th Jun 2025 (Thu) 32.40 32.40 32.39 32.4746 747
25th Jun 2025 (Wed) 32.32 32.32 32.32 32.2986 0
FTSE 100 Latest
Value9,321.40
Change12.20