$24.82 -0.01 (%) VanEck Vct Inv Shs -

Jul. 22, 2016 | 03:59 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
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
7/13/201624.8124.8124.7824.813,829
7/12/201624.8324.8324.7824.826,964
7/11/201624.8224.8524.7824.8112,884
7/8/201624.8224.8324.7824.795,947
7/7/201624.7924.8024.7624.774,696
7/6/201624.7724.7924.7724.791,416
7/5/201624.7624.8124.7424.7813,114
7/1/201624.7524.8124.7524.814,686
6/30/201624.7924.8224.7724.813,155
6/29/201624.8224.8324.7824.817,758
6/28/201624.8324.8324.7224.7829,207
6/27/201624.8124.8224.7624.8119,062
6/24/201624.8124.8424.8124.836,620
6/23/201624.8424.8424.8124.819,603
6/22/201624.8324.8324.7924.803,410
6/21/201624.7424.8024.7424.7910,710
6/20/201624.8224.8424.7524.758,628
6/17/201624.7824.8224.7624.7816,085
6/16/201624.8124.8324.7124.7628,143
6/15/201624.7824.7824.7324.742,738
6/14/201624.7524.7524.7324.7411,496
6/13/201624.7424.7424.7124.729,709
6/10/201624.7424.7524.7124.737,001
6/9/201624.7424.7424.7124.732,034
6/8/201624.7524.7624.7224.727,680
6/7/201624.7924.8024.7124.7117,103
6/6/201624.7224.7824.7124.736,961
6/3/201624.8124.8124.7124.715,924
6/2/201624.8024.8124.7224.755,153
6/1/201624.7324.7724.7324.754,757
5/31/201624.8324.8424.7124.8217,495
5/27/201624.7924.7924.7124.731,376
5/26/201624.7024.7324.7024.73693
5/25/201624.7124.7624.6624.7123,576
5/24/201624.7224.7424.6424.727,838
5/23/201624.7124.7524.7124.739,165
5/20/201624.7724.7824.7124.711,267
5/19/201624.7024.7824.6924.788,146
5/18/201624.8024.8024.6924.702,345
5/17/201624.7424.8224.6824.7011,481
5/16/201624.7524.7524.6724.7011,945
5/13/201624.7524.7524.6824.715,288
5/12/201624.6724.7524.6624.685,001
5/11/201624.8024.8024.6624.7510,047
5/10/201624.6424.6824.6424.643,768
5/9/201624.6424.6824.6324.6324,806
5/6/201624.7624.7824.6824.692,041
5/5/201624.7124.7124.6724.718,950
5/4/201624.6324.6924.6324.6736,565
5/3/201624.6124.6724.6124.6411,731
4/29/201624.6124.6524.6124.626,038
4/28/201624.6424.6824.6224.637,194
4/27/201624.6624.6824.6324.639,710
4/26/201624.6624.6724.6224.658,296
4/25/201624.6024.6824.5924.6622,690
4/22/201624.6624.6624.5924.6112,895
4/21/201624.6824.6824.6024.6446,325
4/20/201624.6024.6424.5924.6133,777
4/19/201624.6324.6324.6024.624,797
4/18/201624.6224.6224.5824.5917,355
4/15/201624.5824.6224.5824.617,338
4/14/201624.6124.6324.5824.626,983
4/13/201624.6324.6324.5824.6313,952
4/12/201624.5624.6424.5624.608,938
4/11/201624.6624.6624.5624.589,680
4/8/201624.6224.6324.5624.5924,754
4/7/201624.6024.6224.6024.628,374
4/6/201624.5924.6324.5824.6011,438
4/5/201624.6124.6224.5924.624,529
4/4/201624.6024.6224.5824.6211,275
4/1/201624.6024.6724.5424.5816,364
3/31/201624.6024.6924.5724.639,643
3/30/201624.6324.6924.5724.575,485
3/29/201624.6224.6324.5524.604,081
3/28/201624.6224.6224.5424.596,387
3/24/201624.5724.6224.5524.624,524
3/23/201624.5824.6324.5324.553,875
3/22/201624.5524.6224.5324.588,181
3/21/201624.6524.6524.5524.6210,218
3/18/201624.5424.6224.5124.558,000
3/17/201624.5424.5724.5424.5412,010
3/16/201624.5524.5924.4924.5423,162
3/15/201624.5924.5924.5424.545,966
3/14/201624.5324.6124.4924.5311,366
3/11/201624.4724.5224.4724.518,603
3/10/201624.4924.5124.4324.4620,716
3/9/201624.5124.5124.4824.496,617
3/8/201624.5024.5024.4624.4910,842
3/7/201624.4424.6424.4424.457,631
3/4/201624.4524.5124.4224.4860,270
3/3/201624.4524.5024.4524.4814,997
3/2/201624.4624.5424.4524.455,227
3/1/201624.5224.5424.4424.533,601
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center