$24.94 +0.05 (%) VanEck Vct Inv Shs -

Aug. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

FLTR historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center