S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
ETFs
Europe
EU
VanEck ETFs NV (TSWE)
VanEck ETFs NV (TSWE) Historical

TSWE VanEck ETFs NV

31.85

-0.13 (-0.41%)

May 23 2024 - Closed

Delayed by 15 minutes

TSWE Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 22 2024	31.98	0.01	0.03%	31.96	31.98	31.85	18,482
May 21 2024	31.97	-0.09	-0.28%	31.98	31.99	31.87	8,831
May 20 2024	32.06	0.15	0.47%	31.99	32.07	31.93	5,789
May 17 2024	31.91	-0.01	-0.03%	31.94	31.96	31.87	6,950
May 16 2024	31.92	0.04	0.13%	31.94	32.06	31.92	8,098
May 15 2024	31.88	0.23	0.73%	31.65	31.90	31.65	13,610
May 14 2024	31.65	0.00	0.00%	31.68	31.68	31.55	23,576
May 13 2024	31.65	0.04	0.13%	31.69	31.72	31.60	13,505
May 10 2024	31.61	0.09	0.29%	31.64	31.72	31.57	13,644
May 09 2024	31.52	0.06	0.19%	31.38	31.54	31.34	4,875
May 08 2024	31.46	-0.03	-0.10%	31.50	31.50	31.35	5,173
May 07 2024	31.49	0.14	0.45%	31.38	31.50	31.38	14,162
May 06 2024	31.35	0.30	0.97%	31.17	31.35	31.16	16,990
May 03 2024	31.05	0.11	0.36%	31.09	31.15	30.96	16,197
May 02 2024	30.94	0.06	0.19%	30.93	31.01	30.82	14,544
Apr 30 2024	30.88	-0.16	-0.52%	31.11	31.20	30.88	15,888
Apr 29 2024	31.04	0.05	0.16%	31.08	31.22	31.04	12,335
Apr 26 2024	30.99	0.39	1.27%	30.83	31.06	30.73	20,364
Apr 25 2024	30.60	-0.26	-0.84%	30.85	31.00	30.51	9,805
Apr 24 2024	30.86	-0.04	-0.13%	31.00	31.07	30.83	14,091
Apr 23 2024	30.90	0.35	1.15%	30.73	30.90	30.61	4,716
Apr 22 2024	30.55	0.09	0.30%	30.59	30.70	30.50	13,829
Apr 19 2024	30.46	-0.19	-0.62%	30.30	30.56	30.22	10,637
Apr 18 2024	30.65	0.03	0.10%	30.63	30.68	30.38	87,978
Apr 17 2024	30.62	-0.02	-0.07%	30.65	30.81	30.58	13,563
Apr 16 2024	30.64	-0.47	-1.51%	30.70	30.77	30.58	19,945
Apr 15 2024	31.11	-0.07	-0.22%	31.21	31.34	31.11	30,172
Apr 12 2024	31.18	0.05	0.16%	31.40	31.50	31.13	9,485
Apr 11 2024	31.13	-0.12	-0.38%	31.24	31.26	31.01	5,487
Apr 10 2024	31.25	0.15	0.48%	31.30	31.39	31.04	15,506
Apr 09 2024	31.10	-0.26	-0.83%	31.25	31.40	31.10	17,917
Apr 08 2024	31.36	0.16	0.51%	31.20	31.38	31.20	19,480
Apr 05 2024	31.20	-0.33	-1.05%	31.16	31.21	31.06	11,144
Apr 04 2024	31.53	0.10	0.32%	31.50	31.55	31.39	30,752
Apr 03 2024	31.43	-0.07	-0.22%	31.50	31.69	31.32	18,393
Apr 02 2024	31.50	-0.32	-1.01%	31.84	31.91	31.40	37,433
Mar 28 2024	31.82	-0.10	-0.31%	31.76	31.89	31.68	14,002
Mar 27 2024	31.92	0.29	0.92%	31.64	31.92	31.52	51,199
Mar 26 2024	31.63	0.21	0.67%	31.55	31.64	31.50	22,378
Mar 25 2024	31.42	-0.18	-0.57%	31.65	31.65	31.42	28,004
Mar 22 2024	31.60	0.01	0.03%	31.60	31.69	31.57	22,058
Mar 21 2024	31.59	0.45	1.45%	31.46	31.64	31.35	20,420
Mar 20 2024	31.14	0.09	0.29%	31.08	31.20	31.08	5,667
Mar 19 2024	31.05	-0.06	-0.19%	31.04	31.14	30.96	16,271
Mar 18 2024	31.11	0.19	0.61%	30.99	31.11	30.95	6,589
Mar 15 2024	30.92	-0.27	-0.87%	31.09	31.10	30.92	26,291
Mar 14 2024	31.19	0.02	0.06%	31.20	31.20	30.98	21,820
Mar 13 2024	31.17	0.11	0.35%	31.23	31.23	31.10	17,057
Mar 12 2024	31.06	0.13	0.42%	31.07	31.25	30.99	19,810
Mar 11 2024	30.93	-0.23	-0.74%	30.93	30.97	30.81	31,285
Mar 08 2024	31.16	0.02	0.06%	31.22	31.24	31.00	13,124
Mar 07 2024	31.14	0.18	0.58%	30.94	31.20	30.85	8,835
Mar 06 2024	30.96	-0.02	-0.06%	30.94	30.99	30.61	5,390
Mar 05 2024	30.98	-0.12	-0.39%	31.04	31.09	30.89	33,875
Mar 04 2024	31.10	-0.04	-0.13%	31.12	31.17	31.01	24,943
Mar 01 2024	31.14	0.23	0.74%	31.00	31.27	30.90	19,391
Feb 29 2024	30.91	0.03	0.10%	30.87	30.91	30.70	13,084
Feb 28 2024	30.88	0.00	0.00%	30.88	30.88	30.88	0
Feb 27 2024	30.88	0.03	0.10%	30.79	30.90	30.74	16,560
Feb 26 2024	30.85	-0.06	-0.19%	30.86	30.91	30.79	18,916
Feb 23 2024	30.91	0.13	0.42%	30.85	30.92	30.73	13,234

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