$24.73 +0.01 (%) VanEck Vct Inv Shs -

May. 24, 2016 | 12:16 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
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
2/29/201624.5024.5024.4524.499,591
2/26/201624.4524.5024.3924.4616,169
2/25/201624.5224.5224.4624.4612,528
2/24/201624.5524.5524.4624.529,093
2/23/201624.5224.5324.4124.5224,394
2/22/201624.5224.5724.5224.524,861
2/19/201624.4424.4624.4424.461,514
2/18/201624.5324.5324.4424.473,518
2/17/201624.4524.5324.3924.489,773
2/16/201624.4924.5324.3324.3428,049
2/12/201624.4524.4924.4424.446,498
2/11/201624.4724.5024.4624.4611,908
2/10/201624.4824.5424.4724.4922,878
2/9/201624.5424.5424.4924.5423,272
2/8/201624.5924.5924.5424.5818,017
2/5/201624.5324.6024.5224.5530,031
2/4/201624.5524.6124.5524.561,207
2/3/201624.6124.6124.5524.5518,314
2/2/201624.6824.6824.6024.618,926
2/1/201624.5624.6324.5424.626,496
1/29/201624.6124.6224.5724.578,392
1/28/201624.5724.6124.5624.5713,252
1/27/201624.5824.6124.5724.5725,347
1/26/201624.6124.6424.5724.6411,789
1/25/201624.5924.6424.5624.6031,423
1/22/201624.6124.6424.6124.6210,046
1/21/201624.6424.6424.6224.633,863
1/20/201624.6224.6524.5924.6113,264
1/19/201624.6324.6724.6324.658,479
1/15/201624.6524.6924.6324.6720,370
1/14/201624.6724.7224.6424.6910,286
1/13/201624.6824.6924.6224.623,994
1/12/201624.6824.7124.6624.675,868
1/11/201624.7324.7324.6624.7125,281
1/8/201624.7024.7324.6824.6936,770
1/7/201624.7224.7624.6924.7322,226
1/6/201624.7424.7524.6824.7327,158
1/5/201624.6424.7024.6424.6912,399
1/4/201624.6824.7024.6224.6527,466
12/31/201524.6924.7124.6624.6720,950
12/30/201524.6524.7024.6324.6311,895
12/29/201524.6624.7024.6624.6614,799
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center