$8.48 +0.06 (%) VanEck Vct InSC Shs -

Jul. 26, 2016 | 02:52 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

IDXJ historical data

Date Open High Low Close Volume
7/26/20168.558.558.298.484,408
7/25/20168.518.518.378.421,640
7/22/20168.598.628.508.627,220
7/21/20168.638.638.578.60840
7/20/20168.658.658.578.63746
7/19/20168.538.538.538.53102
7/18/20168.408.558.408.552,988
7/15/20168.488.488.488.48200
7/14/20168.458.498.458.496,700
7/13/20168.478.478.478.470
7/12/20168.408.528.398.472,535
7/11/20168.418.418.418.410
7/8/20168.388.418.388.41748
7/7/20168.268.268.268.26100
7/6/20168.258.258.258.252,500
7/5/20168.228.228.228.220
7/1/20168.248.248.228.222,574
6/30/20168.308.408.308.38500
6/29/20168.018.018.018.010
6/28/20168.018.018.018.010
6/27/20168.018.018.018.010
6/24/20168.198.197.978.011,735
6/23/20168.368.498.358.482,600
6/22/20167.967.967.967.960
6/21/20167.967.967.967.960
6/20/20167.967.967.967.960
6/17/20167.967.967.967.960
6/16/20167.967.967.967.960
6/15/20167.967.967.967.96209
6/14/20168.078.078.078.070
6/13/20168.198.228.078.072,089
6/10/20168.148.238.128.236,013
6/9/20168.148.148.148.140
6/8/20168.148.148.148.14287
6/7/20168.188.348.188.304,736
6/6/20168.198.198.198.190
6/3/20168.188.208.158.192,304
6/2/20168.008.138.008.126,756
6/1/20167.857.907.857.902,425
5/31/20167.947.957.867.906,250
5/27/20167.877.997.877.99657
5/26/20168.008.008.008.000
5/25/20168.008.008.008.00550
5/24/20167.687.687.687.680
5/23/20167.807.807.687.681,651
5/20/20167.807.807.807.800
5/19/20167.807.807.807.800
5/18/20167.737.817.737.803,789
5/17/20167.997.997.997.990
5/16/20167.997.997.997.99488
5/13/20168.028.028.028.02500
5/12/20167.927.967.917.963,604
5/11/20167.748.017.747.9115,146
5/10/20167.867.957.807.9519,270
5/9/20160.000.000.000.000
5/6/20160.000.000.000.000
5/5/20160.000.000.000.000
5/4/20160.000.000.000.000
5/3/20160.000.000.000.000
4/29/20168.328.328.328.32270
4/28/20168.538.538.438.43730
4/27/20168.418.418.418.41239
4/26/20168.318.318.268.262,300
4/25/20168.438.438.438.430
4/22/20168.518.528.438.437,081
4/21/20168.548.548.548.540
4/20/20168.678.678.548.541,600
4/19/20168.388.438.388.43922
4/18/20168.208.208.208.20402
4/15/20168.388.388.388.380
4/14/20168.388.388.388.380
4/13/20168.388.388.388.381,041
4/12/20168.368.368.368.360
4/11/20168.348.368.338.36840
4/8/20168.308.368.308.36200
4/7/20168.198.198.198.190
4/6/20168.048.198.038.191,265
4/5/20168.108.208.078.192,856
4/4/20168.298.298.298.290
4/1/20168.298.298.298.290
3/31/20168.408.408.298.29787
3/30/20168.138.138.138.130
3/29/20168.008.138.008.132,937
3/28/20168.018.018.018.010
3/24/20168.018.018.018.010
3/23/20168.018.018.018.010
3/22/20167.978.017.978.012,870
3/21/20168.598.598.598.590
3/18/20168.598.598.598.590
3/17/20168.628.668.508.5918,510
3/16/20168.178.178.178.170
3/15/20168.178.178.178.170
3/14/20168.178.178.178.170
3/11/20168.178.178.178.17670
3/10/20168.008.257.807.807,620
3/9/20168.458.458.458.450
3/8/20168.458.458.458.450
3/7/20168.298.508.298.454,018
3/4/20168.018.388.018.38662
3/3/20167.707.707.707.706,000
  • Showing 1-100 of 1,087 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center