$24.94 0.00 (%) VanEck Vct Inv Shs -

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
12/5/201624.9424.9624.9324.9411,887
12/2/201624.9624.9624.9424.9618,294
12/1/201624.9824.9824.9524.9613,992
11/30/201625.0025.0024.9424.9842,770
11/29/201624.9925.0024.9624.9630,807
11/28/201624.9624.9924.9624.976,589
11/25/201624.9625.0024.9624.9811,835
11/23/201624.9824.9924.9324.9839,156
11/21/201624.9624.9724.9524.9629,736
11/18/201624.9124.9824.9024.9681,812
11/17/201624.9324.9724.9024.9368,018
11/16/201624.9224.9324.8824.9240,838
11/15/201624.9224.9224.8824.8826,475
11/14/201624.9224.9324.8724.9127,810
11/11/201624.9124.9424.8724.8737,037
11/10/201624.8824.9524.8724.9097,236
11/9/201624.8824.9224.8724.927,380
11/8/201624.9224.9424.8724.895,424
11/7/201624.8824.9724.8624.9097,524
11/4/201624.9124.9124.8824.914,641
11/3/201624.8724.9124.8624.918,774
11/2/201624.9224.9224.8624.915,486
11/1/201624.9224.9224.8624.912,120
10/31/201624.9324.9324.8924.928,543
10/28/201624.9324.9324.9024.933,802
10/27/201624.9424.9424.8924.9214,565
10/26/201624.9224.9324.9024.903,988
10/25/201624.8824.9124.8824.897,020
10/24/201624.8924.9124.8824.889,748
10/21/201624.8824.9224.8824.9215,983
10/20/201624.9124.9124.8724.915,881
10/19/201624.9124.9124.9024.906,888
10/18/201624.8724.9224.8624.8717,935
10/17/201624.8824.9124.8824.916,128
10/14/201624.9224.9324.8724.8823,829
10/13/201624.8924.9024.8824.907,837
10/12/201624.9224.9224.8724.882,869
10/11/201624.8824.9124.8724.883,826
10/10/201624.9124.9124.8624.885,580
10/7/201624.9024.9024.8724.875,224
10/6/201624.9024.9124.8524.857,086
10/5/201624.8524.8824.8524.865,277
10/4/201624.8524.9124.8524.8613,678
10/3/201624.9124.9224.8924.928,050
9/30/201624.9024.9224.9024.921,292
9/29/201624.9324.9324.9224.921,525
9/28/201624.9224.9424.9124.937,980
9/27/201624.9524.9624.9224.9231,437
9/26/201624.9524.9624.9324.9636,492
9/23/201624.9424.9524.8924.9524,922
9/22/201624.9324.9424.8924.9413,749
9/21/201624.9324.9524.9024.906,259
9/20/201624.9424.9524.9024.932,989
9/19/201624.9124.9424.9024.934,237
9/16/201624.9324.9524.8924.893,103
9/15/201624.9224.9524.9224.938,562
9/14/201624.8924.9324.8924.916,748
9/13/201624.9124.9324.8924.8913,960
9/12/201624.8824.9424.8624.9023,029
9/9/201624.9424.9424.8924.892,124
9/8/201624.9524.9524.8924.896,973
9/7/201624.9124.9424.8924.8958,871
9/6/201624.9024.9124.8724.906,196
9/2/201624.8824.9124.8824.913,316
9/1/201624.8724.9324.8724.895,943
8/31/201624.9324.9324.8924.933,459
8/30/201624.8924.9324.8924.9032,223
8/29/201624.9324.9624.8924.9457,333
8/26/201624.9024.9024.8924.891,012
8/25/201624.9124.9124.8824.915,877
8/24/201624.9124.9124.8424.9020,452
8/23/201624.8924.8924.8424.882,340
8/22/201624.8924.8924.8324.853,214
8/19/201624.8524.8824.8524.865,959
8/18/201624.8824.9024.8824.903,961
8/17/201624.9124.9124.8524.853,620
8/16/201624.8624.9024.8624.901,813
8/15/201624.8824.9124.8524.918,863
8/12/201624.8424.8824.8424.852,169
8/11/201624.8724.8824.8424.877,836
8/10/201624.8324.8824.8324.874,624
8/9/201624.8824.8924.8424.845,590
8/8/201624.8724.8724.8324.872,146
8/5/201624.8324.8824.8324.841,763
8/4/201624.8424.8724.8424.873,464
8/3/201624.8624.8724.8324.833,138
8/2/201624.8324.8524.8224.834,531
8/1/201624.8724.8924.8224.8919,454
7/29/201624.8524.9024.8424.842,083
7/28/201624.8324.8824.8324.836,237
7/27/201624.8324.8824.8224.833,365
7/26/201624.8124.8324.8124.813,317
7/25/201624.8124.8324.8124.825,805
7/22/201624.8324.8324.8124.829,505
7/21/201624.8024.8324.8024.831,368
7/20/201624.8024.8324.8024.817,776
7/19/201624.8024.8324.8024.8133,930
7/18/201624.8024.8124.8024.807,610
7/15/201624.7824.8024.7824.784,428
7/14/201624.7824.8124.7824.8113,978
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center