$35.47 -0.87 (%) VanEck Vct Slr Shs - NYSE ARCA

Jan. 20, 2017 | 02:13 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

KWT historical data

Date Open High Low Close Volume
1/20/201735.9636.1535.3835.471,357
1/19/201735.3536.6435.3536.342,617
1/18/201735.2535.2535.2535.25240
1/17/201735.0035.0035.0035.00299
1/13/201735.4135.4135.4135.410
1/12/201735.6035.8535.0035.411,823
1/11/201735.9535.9535.5935.59913
1/10/201735.5735.5735.5735.570
1/9/201735.5735.5735.5735.57537
1/6/201735.7735.7735.6135.671,098
1/5/201735.7735.7735.7735.77695
1/4/201735.4535.4535.4535.45316
1/3/201735.4735.4734.7434.971,200
12/30/201634.0034.6333.8934.512,722
12/29/201634.0034.0033.7933.882,427
12/28/201635.0335.0334.4234.421,119
12/27/201634.4735.2733.8433.847,549
12/23/201635.0335.0333.8134.002,130
12/22/201634.3334.5234.0334.031,539
12/21/201634.1834.1834.1834.18300
12/20/201634.1734.9134.1734.783,225
12/19/201636.2636.2634.9735.36891
12/16/201635.4036.4835.4035.763,015
12/15/201636.5336.5335.3835.584,182
12/14/201635.4535.8835.4335.88788
12/13/201635.5736.6635.5636.661,671
12/12/201636.0036.6636.0036.091,333
12/9/201636.5736.5736.5736.57341
12/8/201636.8836.8836.3036.6419,314
12/7/201636.1436.5536.1436.551,179
12/6/201635.0035.6935.0035.691,235
12/5/201635.7335.7334.6635.152,506
12/2/201634.9734.9734.9734.97325
12/1/201633.6536.1333.6534.971,802
11/30/201634.7334.7834.7234.771,137
11/29/201636.0036.0034.7035.033,885
11/28/201636.0036.0035.2335.231,898
11/25/201635.0735.7835.0735.78347
11/23/201636.4036.4034.9334.93769
11/21/201634.7434.9934.2534.251,083
11/18/201634.7034.8034.2434.24842
11/17/201634.4835.1234.4835.061,428
11/16/201634.7535.6434.7535.63820
11/15/201634.7934.8034.7934.79426
11/14/201634.6234.8034.5034.801,680
11/11/201635.4135.4134.3234.321,318
11/10/201635.3035.6334.8935.402,646
11/9/201636.0036.0035.0435.335,561
11/8/201637.0037.0037.0037.000
11/7/201635.5737.9935.5737.00749
11/4/201637.2537.2636.7836.78536
11/3/201637.0037.9937.0037.82738
11/2/201637.3438.6037.3438.60475
11/1/201637.2837.4037.2837.401,175
10/31/201637.8938.2537.8437.842,716
10/28/201638.7639.2138.6538.65816
10/27/201639.8539.8539.8539.850
10/26/201639.2839.8538.6639.85782
10/25/201639.5839.5839.5839.58508
10/24/201642.0542.0539.1439.281,019
10/21/201640.9340.9940.9340.99747
10/20/201641.7041.7040.7040.703,113
10/19/201640.4140.4140.4140.410
10/18/201640.4140.4140.4140.410
10/17/201639.5340.4139.5340.41638
10/14/201640.2540.2540.2540.25366
10/13/201639.9939.9939.1539.151,876
10/12/201639.7739.7739.7739.77176
10/11/201639.7539.7639.7539.76576
10/10/201639.8139.8139.7739.77801
10/7/201639.2740.5739.2740.301,252
10/6/201641.5741.6040.5041.101,018
10/5/201639.3639.3639.3639.360
10/4/201639.3639.3639.3639.360
10/3/201640.3940.4439.3639.361,237
9/30/201640.5440.5440.5440.540
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
  • Showing 1-100 of 1,248 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center