S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
ETFs
Australia
ASX
VanEck Investments Limited (GPEQ)
VanEck Investments Limited (GPEQ) Historical

GPEQ VanEck Investments Limited

21.78

0.18 (0.83%)

May 31 2024 - Closed

Delayed by 20 minutes

GPEQ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 31 2024	21.78	0.18	0.83%	21.68	21.82	21.68	3,080
May 30 2024	21.60	-0.26	-1.19%	21.63	21.63	21.60	1,101
May 29 2024	21.86	-0.12	-0.55%	21.94	21.94	21.79	9,552
May 28 2024	21.98	-0.03	-0.14%	22.05	22.05	21.98	3,717
May 27 2024	22.01	0.15	0.69%	21.83	22.03	21.83	2,730
May 24 2024	21.86	-0.06	-0.27%	21.84	21.86	21.84	3,001
May 23 2024	21.92	-0.02	-0.09%	21.94	21.97	21.92	3,079
May 22 2024	21.94	0.15	0.69%	21.94	21.95	21.90	4,512
May 21 2024	21.79	0.13	0.60%	21.78	21.82	21.77	6,206
May 20 2024	21.66	-0.14	-0.64%	21.84	21.84	21.64	2,967
May 17 2024	21.80	-0.28	-1.27%	22.12	22.12	21.71	8,363
May 16 2024	22.08	0.28	1.28%	21.90	22.11	21.90	1,297
May 15 2024	21.80	0.18	0.83%	21.70	21.84	21.70	2,891
May 14 2024	21.62	-0.05	-0.23%	21.61	21.69	21.58	6,547
May 13 2024	21.67	0.17	0.79%	21.93	21.93	21.67	80
May 10 2024	21.50	-0.06	-0.28%	21.42	21.50	21.42	758
May 09 2024	21.56	-0.02	-0.09%	21.56	21.60	21.56	515
May 08 2024	21.58	0.24	1.12%	21.56	21.66	21.53	8,907
May 07 2024	21.34	0.25	1.19%	21.09	21.34	21.09	1,283
May 06 2024	21.09	0.02	0.09%	21.09	21.09	21.05	4,164
May 03 2024	21.07	-0.02	-0.09%	21.00	21.13	21.00	450
May 02 2024	21.09	-0.20	-0.94%	21.00	21.14	21.00	2,423
May 01 2024	21.29	-0.05	-0.23%	21.24	21.32	21.23	1,630
Apr 30 2024	21.34	0.11	0.52%	21.35	21.38	21.32	2,938
Apr 29 2024	21.23	0.13	0.62%	21.42	21.42	21.23	4,232
Apr 26 2024	21.10	-0.41	-1.91%	21.88	21.88	21.10	2,845
Apr 24 2024	21.51	0.25	1.18%	21.30	21.54	21.30	829
Apr 23 2024	21.26	0.00	0.00%	21.35	21.35	21.26	51
Apr 22 2024	21.26	0.22	1.05%	21.07	21.57	21.07	3,404
Apr 19 2024	21.04	-0.36	-1.68%	21.50	21.50	21.03	9,228
Apr 18 2024	21.40	0.01	0.05%	21.35	21.40	21.35	5
Apr 17 2024	21.39	-0.04	-0.19%	21.71	21.71	21.39	204
Apr 16 2024	21.43	-0.09	-0.42%	21.46	21.49	21.35	11,690
Apr 15 2024	21.52	-0.19	-0.88%	21.75	21.75	21.52	7
Apr 12 2024	21.71	0.06	0.28%	21.65	21.71	21.65	3,040
Apr 11 2024	21.65	0.12	0.56%	21.63	21.65	21.63	1,700
Apr 10 2024	21.53	-0.09	-0.42%	21.58	21.58	21.51	2,439
Apr 09 2024	21.62	0.36	1.69%	21.72	21.72	21.62	1,152
Apr 08 2024	21.26	0.00	0.00%	21.26	21.26	21.26	0
Apr 05 2024	21.26	-0.19	-0.89%	21.35	21.52	21.24	8,863
Apr 04 2024	21.45	0.05	0.23%	21.59	21.73	21.45	3,651
Apr 03 2024	21.40	-0.38	-1.74%	21.75	21.77	21.38	13,046
Apr 02 2024	21.78	0.02	0.09%	21.76	21.78	21.65	5,032
Mar 28 2024	21.76	-0.09	-0.41%	21.89	21.90	21.76	1,926
Mar 27 2024	21.85	0.18	0.83%	21.75	21.86	21.75	1,863
Mar 26 2024	21.67	0.07	0.32%	21.65	21.67	21.65	2,850
Mar 25 2024	21.60	-0.25	-1.14%	22.01	22.01	21.60	5,399
Mar 22 2024	21.85	0.55	2.58%	21.70	21.85	21.69	15,262
Mar 21 2024	21.30	0.11	0.52%	21.35	21.35	21.26	5,504
Mar 20 2024	21.19	0.04	0.19%	21.19	21.19	21.14	5,486
Mar 19 2024	21.15	-0.07	-0.33%	21.30	21.31	21.08	6,051
Mar 18 2024	21.22	0.04	0.19%	21.40	21.40	21.20	5,847
Mar 15 2024	21.18	-0.05	-0.24%	21.17	21.18	21.14	476
Mar 14 2024	21.23	-0.01	-0.05%	21.26	21.26	21.22	3,303
Mar 13 2024	21.24	0.13	0.62%	21.20	21.33	21.20	7,236
Mar 12 2024	21.11	0.02	0.09%	21.13	21.13	21.11	1,046
Mar 11 2024	21.09	-0.02	-0.09%	21.11	21.11	21.09	2,927
Mar 07 2024	21.11	0.08	0.38%	21.03	21.14	21.03	4,912
Mar 06 2024	21.03	0.00	0.00%	21.07	21.07	21.02	615
Mar 05 2024	21.03	-0.12	-0.57%	21.15	21.15	21.01	7,754
Mar 04 2024	21.15	0.12	0.57%	21.14	21.16	21.12	3,546
Mar 03 2024	21.03	-0.10	-0.47%	21.13	21.16	21.03	16,697

VanEck Investments

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions