$40.54 0.00 (%) VanEck Vct Slr Shs - NYSE ARCA

Sep. 29, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KWT historical data

Date Open High Low Close Volume
9/29/201641.1241.1240.5440.541,132
9/28/201639.4539.4539.4539.450
9/27/201640.7840.7839.4539.45708
9/26/201639.6239.6239.6239.620
9/23/201639.6239.6239.6239.620
9/22/201639.3039.6239.3039.62864
9/21/201639.4639.4638.7338.73911
9/20/201638.7038.7038.7038.700
9/19/201639.8239.8238.4938.701,603
9/16/201639.7939.7938.8738.87329
9/15/201640.0240.0240.0240.020
9/14/201640.0240.0240.0240.020
9/13/201639.9140.0239.4840.021,378
9/12/201640.1040.9340.1040.932,634
9/9/201640.5140.5140.5140.51345
9/8/201641.0241.0241.0241.020
9/7/201640.4942.1040.4941.022,027
9/6/201641.7641.7641.0341.321,968
9/2/201642.1542.1541.9141.981,353
9/1/201640.7941.1440.7941.14850
8/31/201641.3741.3741.3741.37315
8/30/201641.3741.3741.3741.37274
8/29/201641.3742.1541.3742.151,468
8/26/201641.9741.9741.3841.38511
8/25/201642.0042.0041.8841.88635
8/24/201643.1443.1542.1442.201,836
8/23/201642.2742.2742.2742.27658
8/22/201643.8943.8943.8943.890
8/19/201643.8943.8943.8943.890
8/18/201642.9743.8942.9743.89356
8/17/201642.5042.5042.5042.501,340
8/16/201642.9842.9842.9842.98573
8/15/201642.8643.1742.8643.17414
8/12/201642.7743.0342.5042.50738
8/11/201641.0142.8841.0142.511,268
8/10/201642.2442.5242.0842.52608
8/9/201643.7744.2543.7143.97577
8/8/201643.8143.8143.7743.77429
8/5/201643.2343.2343.2343.23155
8/4/201643.3844.0243.3244.02488
8/3/201641.8941.8941.8941.89240
8/2/201643.9043.9043.2843.721,072
8/1/201644.5044.5044.5044.50362
7/29/201644.0044.0043.8343.83722
7/28/201644.8544.8544.0744.07365
7/27/201644.7044.7044.3544.35648
7/26/201644.3344.7144.3344.71380
7/25/201644.7144.9944.1044.421,086
7/22/201644.1845.1944.1844.513,989
7/21/201644.2944.8044.2944.80461
7/20/201644.0145.5144.0145.101,066
7/19/201644.2245.1644.1644.196,706
7/18/201641.9344.9041.9344.706,459
7/15/201643.8144.3543.7943.903,399
7/14/201644.8444.8443.8943.951,614
7/13/201644.9944.9944.8244.88889
7/12/201645.6545.6544.9644.961,851
7/11/201644.3445.1144.3444.852,420
7/8/201645.2845.2843.9243.96757
7/7/201645.6945.6943.5243.52786
7/6/201643.7044.0743.7044.07880
7/5/201645.6645.6642.2642.701,082
7/1/201644.9544.9544.2344.23941
6/30/201641.4643.3041.4643.212,994
6/29/201640.1640.1640.1640.160
6/28/201640.1640.1640.1640.160
6/27/201639.9140.5039.7140.16866
6/24/201641.9442.3240.8441.211,541
6/23/201643.6343.6343.6343.630
6/22/201643.5643.6343.2943.63743
6/21/201642.7342.7342.7342.73444
6/20/201643.1244.1743.0544.171,044
6/17/201643.5843.5842.1742.503,431
6/16/201642.1142.5941.7841.983,199
6/15/201643.0043.2842.8043.282,504
6/14/201643.5543.5542.9543.00615
6/13/201643.1143.1142.1242.123,374
6/10/201643.8844.1943.1043.111,024
6/9/201644.5945.4744.5944.95846
6/8/201643.5645.8743.5645.871,665
6/7/201644.0045.5244.0045.441,842
6/6/201645.1445.1445.0045.00547
6/3/201644.3145.6844.3145.68694
6/2/201645.9945.9945.9945.990
6/1/201645.9945.9945.9945.990
5/31/201645.9945.9945.9945.99225
5/27/201646.3046.3046.3046.300
5/26/201646.1146.3045.4646.30460
5/25/201646.1246.1246.0946.09669
5/24/201645.2945.3745.2945.37493
5/23/201644.2844.3044.2844.30511
5/20/201643.5643.5643.5643.56234
5/19/201643.0243.0243.0243.02259
5/18/201643.5743.5743.5743.570
5/17/201643.5743.5743.5743.57249
5/16/201644.1944.1944.1944.19483
5/13/201643.5043.5043.0043.265,070
5/12/201643.6143.6143.5943.59631
5/11/201644.1744.1944.1644.172,178
5/10/201644.7944.7944.5444.54629
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center