$23.22 -0.34 (%) VanEck Vct Indn Shs - NYSE ARCA

Aug. 26, 2016 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDX historical data

Date Open High Low Close Volume
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
7/12/201622.4722.5822.3422.5015,753
7/11/201622.1322.4022.1322.1835,794
7/8/201621.4221.9921.4221.8937,116
7/7/201621.7521.7921.4321.55104,787
7/6/201621.3521.6521.2821.5955,298
7/5/201621.3821.8121.3221.6630,730
7/1/201621.6021.8921.4121.81153,157
6/30/201621.8321.8821.5521.83199,240
6/29/201621.4121.8021.4121.74139,618
6/28/201620.7521.1320.7521.1355,524
6/27/201620.2020.2019.7520.1066,503
6/24/201620.2620.7319.9720.00152,785
6/23/201620.8921.3720.8921.3783,073
6/22/201620.8120.9520.7920.8426,498
6/21/201620.6120.8720.5920.7925,137
6/20/201620.5320.7620.5320.6279,220
6/17/201620.3020.3020.0420.2445,208
6/16/201620.0120.2919.7920.2976,869
6/15/201620.1720.4520.1720.2664,938
6/14/201619.9520.0819.7820.0013,956
6/13/201619.9420.2419.9419.9746,298
6/10/201620.3320.3320.0920.1620,020
6/9/201620.5920.6720.5020.5810,934
6/8/201620.9521.0120.8620.9453,512
6/7/201621.1221.1220.9820.9934,038
6/6/201620.4320.8220.4320.7828,116
6/3/201620.0620.3419.9820.2877,512
6/2/201619.6019.9419.6019.9168,755
6/1/201619.7619.7619.5819.6576,806
5/31/201619.6719.7319.5319.64127,165
5/27/201619.7119.8819.6919.6967,902
5/26/201619.7719.7719.5919.6922,208
5/25/201619.3319.5819.3319.5264,333
5/24/201619.1919.3419.1719.2489,666
5/23/201619.2019.2919.1519.16187,573
5/20/201619.0019.1519.0019.1537,472
5/19/201619.0119.0218.7518.9369,942
5/18/201619.4419.5219.1519.20118,873
5/17/201619.3619.4219.1819.28534,689
5/16/201619.4419.5919.4319.4968,297
5/13/201619.6719.6719.4119.4142,263
5/12/201620.0220.0219.7619.7691,594
5/11/201620.0420.1519.8720.0184,605
5/10/201619.6019.8619.6019.8666,070
5/9/201619.5319.6219.4419.49101,930
5/6/201619.7119.8019.5919.766,386
5/5/201619.8119.8219.6119.6735,922
5/4/201619.9419.9719.6219.7264,103
5/3/201620.2320.2719.9820.05305,621
4/29/201620.4720.5220.2520.44124,726
4/28/201620.6220.7820.5720.5879,152
4/27/201620.5920.8920.5020.8072,051
4/26/201620.7020.7120.5320.7198,249
4/25/201620.8621.0120.7820.81118,615
4/22/201621.1321.2821.0721.0733,629
4/21/201621.4421.4421.0221.13194,738
4/20/201621.3221.4021.2221.3477,308
4/19/201621.1221.3521.0821.3141,340
4/18/201620.7321.1620.6921.0783,467
4/15/201620.4320.6820.4320.5843,695
4/14/201620.6620.7720.6620.66125,973
4/13/201621.0121.0920.8620.9954,510
4/12/201620.7320.9820.6320.9236,369
4/11/201620.7720.7720.5620.5747,853
4/8/201620.8920.9320.7020.7217,351
4/7/201620.8720.8720.5520.5542,230
4/6/201620.6620.9720.5920.97193,926
4/5/201620.7520.9220.5620.61136,226
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center