$8.01 0.00 (%) VanEck Vct InSC Shs -

Jun. 24, 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

IDXJ historical data

Date Open High Low Close Volume
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
3/2/20167.617.617.617.610
3/1/20167.607.617.407.61733
2/29/20167.397.397.397.39251
2/26/20167.397.397.397.390
2/25/20167.367.397.367.39460
2/24/20167.397.397.397.390
2/23/20167.137.397.107.399,174
2/22/20167.307.307.047.041,110
2/19/20167.587.587.587.58200
2/18/20167.667.667.647.641,077
2/17/20167.647.647.647.643,253
2/16/20167.497.517.477.474,623
2/12/20167.327.327.317.31364
2/11/20166.956.956.866.88414
2/10/20167.107.107.087.081,171
2/9/20167.087.087.087.08329
2/8/20167.207.307.187.304,599
2/5/20167.197.197.197.190
2/4/20167.197.197.197.19100
2/3/20167.197.197.197.190
2/2/20167.197.197.197.190
  • Showing 1-100 of 1,066 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center