VanEck ETFs NV Historical Data - TDIV | ADVFN

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
Europe
EU
VanEck ETFs NV (TDIV)
VanEck ETFs NV (TDIV) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	SP
4	0	0	0	0	0	0	0	SP
12	0	0	0	0	0	0	0	SP
26	0	0	0	0	0	0	0	SP
52	0	0	0	0	0	0	0	SP
156	0	0	0	0	0	0	0	SP
260	0	0	0	0	0	0	0	SP

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1740504600	44	0.15	0.34	43.9	44.5	43.8	425
1740418200	43.85	0.11	0.24	43.765	43.85	43.59	68669
1740159000	43.745	-0.1	-0.22	43.66	43.95	43.55	27135
1740072600	43.84	-0.03	-0.07	43.665	43.895	43.53	31930
1739986200	43.87	0.05	0.11	43.87	43.925	43.5	220
1739899800	43.82	0.24	0.55	43.735	45.6	43.57	425
1739813400	43.58	-0.02	-0.03	43.5	43.615	43.355	50
1739554200	43.595	0.17	0.39	43.335	43.595	43.3	29689
1739467800	43.425	0.22	0.52	43.21	43.445	43.17	32070
1739381400	43.2	0.05	0.12	43.182	43.215	43.02	36
1739295000	43.15	0.05	0.12	43.092	43.197	42.91	1554
1739208600	43.1	0.07	0.15	43	43.1	42.93	1467
1738949400	43.035	0.23	0.54	42.835	43.035	42.755	31933
1738863000	42.805	0.31	0.72	42.555	43.375	42.555	30
1738776600	42.5	0.2	0.47	42.49	42.5	42.24	79
1738690200	42.3	0.1	0.24	42.185	42.3	41.9	59785
1738603800	42.2	-0.23	-0.54	41.96	42.2	41.855	43214
1738344600	42.43	-0.13	-0.29	42.67	42.73	42.4	49381
1738258200	42.555	0.19	0.44	42.375	42.58	42.34	15
1738171800	42.37	0.05	0.13	42.21	42.51	42.18	25
1738085400	42.315	0.27	0.65	42.25	42.472	42.2	30
1737999000	42.04	0.14	0.33	41.89	42.2	41.71	48822
1737739800	41.9	0.02	0.04	41.9	41.995	41.685	25
1737653400	41.885	-0.12	-0.27	41.61	41.885	41.61	16
1737567000	42	0	0.00	42	42	42	0
1737480600	42	0.18	0.43	41.795	42	41.66	24214
1737394200	41.82	0.06	0.14	41.8	41.975	41.7	2
1737135000	41.76	0.35	0.85	41.61	41.99	41.61	40059
1737048600	41.41	0	0.01	41.5	43	41.33	23
1736962200	41.405	0.51	1.23	41.04	41.41	41	5
1736875800	40.9	-0.03	-0.07	41.075	41.145	40.835	27392
1736789400	40.93	0.15	0.37	40.815	40.98	40.7	25
1736530200	40.78	-0.15	-0.37	40.94	41.1	40.7	36374
1736443800	40.93	0.03	0.09	40.971	41	40.67	1012
1736357400	40.895	-0.08	-0.18	40.965	41.08	40.65	474
1736271000	40.97	0.18	0.44	40.55	40.97	40.4	44291
1736184600	40.79	0.31	0.77	40.6	40.79	40.43	24
1735925400	40.48	-0.15	-0.37	40.6	40.66	40.375	20
1735839000	40.63	0.49	1.22	40.424	40.64	40.13	41278
1735666200	40.14	0.11	0.27	39.975	40.19	39.95	9
1735579800	40.03	-0.05	-0.11	40.07	40.145	39.87	15
1735320600	40.075	0.19	0.46	39.8	40.075	39.75	200
1735061400	39.89	0.29	0.73	39.775	39.96	39.775	9681
1734975000	39.6	-0.13	-0.31	39.49	39.69	39.49	52591
1734715800	39.725	0.1	0.25	39.292	39.995	39.065	34285
1734629400	39.625	-0.46	-1.15	39.615	39.995	39.52	310
1734543000	40.085	0.11	0.28	40.14	40.14	39.97	24404
1734456600	39.975	-0.63	-1.54	39.995	40.08	39.89	52848
1734370200	40.6	0.19	0.47	40.415	40.6	40.205	17772
1734111000	40.41	-0.24	-0.59	40.555	40.625	40.335	44644
1734024600	40.65	-0.06	-0.14	40.59	40.7	40.5	22842
1733938200	40.705	-0.07	-0.17	40.74	40.83	40.615	11
1733851800	40.775	-0.07	-0.16	40.785	40.83	40.67	14055
1733765400	40.84	0.26	0.64	40.8	40.84	40.645	29615
1733506200	40.58	-0.28	-0.69	40.72	40.81	40.58	16620
1733419800	40.86	0	0.00	40.535	40.86	40.525	24779
1733333400	40.86	-0.11	-0.26	40.67	40.86	40.39	1
1733247000	40.965	0.1	0.24	41	41.159	40.915	25
1733160600	40.865	0.05	0.11	40.815	41.095	40.75	1
1732901400	40.82	0.06	0.16	40.66	40.83	40.635	15483
1732815000	40.755	0.1	0.23	40.67	40.785	40.6	20605
1732728600	40.66	0	0.00	40.66	40.66	40.66	0
1732642200	40.66	-0.2	-0.48	40.71	40.775	40.545	14596

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