$8.59 +0.14 (%) VanEck Vct InSC Shs -

Sep. 28, 2016 | 03:21 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

IDXJ historical data

Date Open High Low Close Volume
9/27/20168.428.508.428.457,786
9/26/20168.358.438.328.421,711
9/23/20168.478.478.478.470
9/22/20168.568.568.478.471,201
9/21/20168.478.478.458.471,600
9/20/20168.268.308.268.30510
9/19/20168.288.288.288.280
9/16/20168.288.288.288.28344
9/15/20168.378.428.378.42200
9/14/20168.328.328.328.32356
9/13/20168.428.428.428.42450
9/12/20168.108.108.108.10500
9/9/20168.458.468.458.46570
9/8/20168.718.718.658.65775
9/7/20168.368.368.368.360
9/6/20168.368.368.368.360
9/2/20168.368.368.368.360
9/1/20168.368.368.368.360
8/31/20168.658.668.368.36983
8/30/20168.658.658.658.650
8/29/20168.658.658.658.65137
8/26/20168.818.818.748.74447
8/25/20168.858.918.828.914,390
8/24/20168.818.818.818.810
8/23/20168.788.818.788.81359
8/22/20169.009.009.009.000
8/19/20169.009.009.009.000
8/18/20169.009.009.009.00100
8/17/20168.968.968.968.96250
8/16/20169.079.079.009.00220
8/15/20169.169.169.099.091,280
8/12/20169.159.179.159.174,600
8/11/20169.169.269.169.26894
8/10/20169.039.039.019.01500
8/9/20168.968.968.968.960
8/8/20168.968.968.968.960
8/5/20168.968.968.968.96112
8/4/20168.958.958.908.90210
8/3/20168.858.858.858.850
8/2/20168.908.908.858.85300
8/1/20168.769.008.728.993,070
7/29/20168.638.638.638.63190
7/28/20168.658.658.658.65150
7/27/20168.488.488.488.480
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
  • Showing 1-100 of 1,131 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center