$21.41 +0.43 (%) VanEck Vct Indn Shs - NYSE ARCA

Dec. 2, 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

IDX historical data

Date Open High Low Close Volume
12/2/201621.4221.5721.3421.41145,940
12/1/201621.1621.1720.9220.98151,906
11/30/201620.9021.0120.8820.9349,622
11/29/201620.6020.9520.6020.86225,183
11/28/201620.6620.7520.6420.6734,504
11/25/201620.7720.8020.6920.7434,611
11/23/201621.0321.0320.7720.9540,504
11/21/201621.2121.2420.9520.9966,501
11/18/201621.2621.3621.1621.2436,117
11/17/201621.3221.5121.3221.41109,737
11/16/201621.2121.3221.0621.2145,765
11/15/201620.9821.2320.8321.2135,276
11/14/201620.5921.0520.5920.8679,902
11/11/201621.3621.5020.8320.9593,586
11/10/201622.7422.7521.9121.9786,596
11/9/201623.3323.3322.8422.9769,917
11/8/201623.4023.8523.4023.7219,648
11/7/201623.1023.4723.1023.3722,130
11/4/201622.8722.8722.6822.7136,306
11/3/201622.8922.9422.7722.7912,193
11/2/201623.2523.2523.0323.1442,306
11/1/201623.3923.3922.9923.1324,036
10/31/201623.3123.4723.3123.437,082
10/28/201623.5723.5723.1623.3221,641
10/27/201623.6323.6323.3923.417,278
10/26/201623.3523.5523.3523.4311,619
10/25/201623.6123.6123.5023.5312,068
10/24/201623.6623.6623.5223.588,683
10/21/201623.4023.6423.4023.6028,977
10/20/201623.6523.7123.5723.6322,281
10/19/201623.7523.7823.6323.7613,055
10/18/201623.7923.8023.6323.7311,035
10/17/201623.4823.5123.3923.4018,295
10/14/201623.4423.5623.3023.3929,637
10/13/201623.0023.3222.8423.2036,744
10/12/201623.2523.3223.1223.2917,190
10/11/201623.2423.2823.1123.1617,740
10/10/201623.4723.5823.3623.5021,147
10/7/201623.6023.6023.2523.4023,281
10/6/201623.4623.6623.4223.5842,942
10/5/201623.7123.7123.5623.7028,208
10/4/201624.0324.0323.4623.50111,981
10/3/201623.8624.1023.8024.0532,497
9/30/201623.6123.6623.4423.5629,047
9/29/201623.9124.1023.6723.6917,502
9/28/201623.7224.0723.7224.0728,827
9/27/201623.6423.8223.4823.8252,330
9/26/201623.2723.4323.2423.2656,235
9/23/201623.4423.6223.4223.4333,432
9/22/201623.6823.9223.6523.7865,446
9/21/201623.0923.6223.0923.5987,607
9/20/201623.0223.0322.8622.8632,032
9/19/201622.9223.1322.9222.9590,686
9/16/201622.6322.7022.4122.6891,616
9/15/201622.5522.8822.5122.7849,364
9/14/201622.0022.1521.8221.8822,728
9/13/201622.3322.3321.9022.0276,298
9/12/201621.9522.4821.9022.4339,526
9/9/201622.8122.8122.1322.13109,614
9/8/201623.2423.2923.0623.1232,477
9/7/201623.5323.5323.3623.4836,696
9/6/201623.2323.5423.2323.4634,645
9/2/201623.0623.2423.0623.1444,857
9/1/201622.7622.7622.5622.6627,257
8/31/201622.9222.9322.7122.8241,045
8/30/201623.0523.1322.7522.7968,695
8/29/201622.8623.0822.8323.05188,597
8/26/201623.4523.8323.0923.1960,947
8/25/201623.4523.5623.4523.5628,781
8/24/201623.2623.4023.2223.3083,122
8/23/201623.4823.4823.2523.267,932
8/22/201623.4523.4923.3323.3648,617
8/19/201623.5523.7523.4423.7490,099
8/18/201623.7523.9923.6823.9272,531
8/17/201623.4223.6123.2623.5252,291
8/16/201623.6623.6623.4223.42143,619
8/15/201623.5523.6423.4723.50168,966
8/12/201623.7423.8323.5523.6526,695
8/11/201623.8523.9523.7123.9231,616
8/10/201623.9223.9323.7523.8138,042
8/9/201623.9424.0423.9223.9852,962
8/8/201623.9123.9823.8623.8617,412
8/5/201623.6923.7523.5823.6912,389
8/4/201623.6223.6323.4423.5430,683
8/3/201623.3523.5423.1723.4828,031
8/2/201623.5623.5723.1523.42186,551
8/1/201623.3823.5123.3623.4378,668
7/29/201623.0123.1722.9023.1453,963
7/28/201623.0323.0322.8722.9614,866
7/27/201622.9023.0322.7522.968,613
7/26/201622.5222.6722.4922.6128,313
7/25/201622.6122.6122.3622.4523,034
7/22/201622.4422.5822.3822.5722,757
7/21/201622.6322.7422.5022.5879,678
7/20/201622.8922.9022.6822.8471,981
7/19/201622.6122.7322.6122.68368,112
7/18/201622.4022.5822.2822.5833,290
7/15/201622.4222.4222.1322.2340,827
7/14/201622.5422.5922.3122.5169,959
7/13/201622.5522.5922.4422.5521,151
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center