VanEck Investments Limited Historical Data - FLOT | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

VanEck Investments Limited (FLOT)

24.95

0.02

(0.08%)

Closed April 27 2:00AM

Delayed by 20 minutes

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

Date	Close	Change	Change %	Open	High	Low	Volume
1714112100	24.95	0.02	0.08	24.95	24.96	24.94	29528
1713939300	24.93	0	0.00	24.93	24.95	24.93	50707
1713852900	24.93	0.01	0.04	24.92	24.93	24.91	43527
1713766500	24.92	0.02	0.08	24.91	24.93	24.91	383015
1713507300	24.9	-0.03	-0.12	24.94	24.94	24.9	207744
1713420900	24.93	0.03	0.12	24.91	24.94	24.91	44952
1713334500	24.9	0	0.00	24.91	24.93	24.897	122938
1713248100	24.9	-0.03	-0.12	24.93	24.93	24.9	54192
1713161700	24.93	0.02	0.08	24.92	24.93	24.91	20171
1712902500	24.91	0.01	0.04	24.9	24.91	24.89	25092
1712816100	24.9	0.01	0.04	24.9	24.91	24.89	48603
1712729700	24.89	0	0.00	24.9	24.91	24.89	36437
1712643300	24.89	0.02	0.08	24.88	24.9	24.87	100142
1712553300	24.87	0	0.00	24.87	24.87	24.87	0
1712294100	24.87	0	0.00	24.87	24.87	24.86	42890
1712207700	24.87	0.01	0.04	24.87	24.87	24.85	145172
1712121300	24.86	0.03	0.12	24.85	24.87	24.84	52053
1712034900	24.83	-0.12	-0.48	24.86	24.86	24.83	14204
1711602900	24.95	0	0.00	24.95	24.95	24.93	53662
1711516500	24.95	0.03	0.12	24.95	24.95	24.93	139560
1711430100	24.92	0	0.00	24.95	24.96	24.92	76774
1711343700	24.92	0	0.00	24.95	24.95	24.92	37890
1711084500	24.92	-0.01	-0.04	24.92	24.94	24.92	18068
1710998100	24.93	0.03	0.12	24.93	24.94	24.91	77496
1710911700	24.9	-0.02	-0.08	24.91	24.93	24.9	26261
1710825300	24.92	0.02	0.08	24.92	24.93	24.9	68337
1710738900	24.9	0.02	0.08	24.91	24.92	24.89	50633
1710479700	24.88	0	0.00	24.88	24.91	24.88	39974
1710393300	24.88	0.01	0.04	24.89	24.9	24.87	29923
1710306900	24.87	0	0.00	24.9	24.9	24.87	49843
1710220500	24.87	-0.01	-0.04	24.88	24.89	24.87	27277
1710134100	24.88	0.02	0.08	24.87	24.89	24.86	496501
1709874900	24.86	0	0.00	24.87	24.88	24.86	32715
1709788500	24.86	0	0.00	24.86	24.88	24.85	32667
1709702100	24.86	0.02	0.08	24.84	24.86	24.84	26173
1709615700	24.84	0.02	0.08	24.85	24.86	24.83	44903
1709529300	24.82	0	0.00	24.86	24.86	24.82	56552
1709270100	24.82	-0.11	-0.44	24.85	24.85	24.82	58835
1709183700	24.93	0.02	0.08	24.91	24.94	24.91	70590
1709097300	24.91	-0.02	-0.08	24.92	24.94	24.91	49662
1709010900	24.93	0.01	0.04	24.92	24.93	24.92	48171
1708924500	24.92	-0.01	-0.04	24.9	24.96	24.9	25264
1708665300	24.93	0.05	0.20	24.91	24.95	24.88	357939
1708578900	24.88	-0.02	-0.08	24.88	24.91	24.86	52582
1708492500	24.9	0.01	0.04	24.89	24.91	24.89	52141
1708406100	24.89	0.03	0.12	24.87	24.89	24.86	97735
1708319700	24.86	0.01	0.04	24.87	24.88	24.84	12460
1708060500	24.85	0.02	0.08	24.84	24.87	24.84	119271
1707974100	24.83	-0.02	-0.08	24.89	24.89	24.83	88893
1707887700	24.85	-0.03	-0.12	24.85	24.88	24.85	14660
1707801300	24.88	0.04	0.16	24.86	24.88	24.84	24033
1707714900	24.84	-0.02	-0.08	24.85	24.87	24.84	20134
1707455700	24.86	0	0.00	24.85	24.86	24.83	25739
1707369300	24.86	0	0.00	24.86	24.86	24.83	21437
1707282900	24.86	0.03	0.12	24.83	24.86	24.83	54414
1707196500	24.83	0	0.00	24.83	24.86	24.83	28496
1707110100	24.83	-0.01	-0.04	24.81	24.84	24.8	20200
1706850900	24.84	0	0.00	24.85	24.85	24.82	32179
1706764500	24.84	-0.09	-0.36	24.84	24.84	24.81	99320
1706678100	24.93	0.03	0.12	24.9	24.94	24.9	20767
1706591700	24.9	0.01	0.04	24.9	24.93	24.89	25233
1706505300	24.89	0.01	0.04	24.88	24.92	24.88	19013
1706159700	24.88	-0.03	-0.12	24.88	24.91	24.88	12622

VanEck Investments

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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