$46.76 0.00 (%) VanEck Vct Urn Shs - NYSE ARCA

Dec. 5, 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

NLR historical data

Date Open High Low Close Volume
12/6/201646.7646.7646.7646.760
12/5/201646.8046.8046.7046.76932
12/2/201646.8346.9346.7846.854,482
12/1/201646.4146.5046.2546.263,648
11/30/201646.4147.3646.4146.951,009
11/29/201647.5147.6447.5147.59360
11/28/201646.9247.6046.9247.602,776
11/25/201646.9346.9346.7746.773,100
11/23/201646.6046.6046.6046.600
11/21/201646.1946.5146.1546.51747
11/18/201645.9946.2945.9345.937,939
11/17/201646.0746.3746.0746.331,855
11/16/201646.3046.3045.9346.053,386
11/15/201644.8046.6844.8046.242,151
11/14/201645.7945.7945.7645.76376
11/11/201645.9746.3745.9746.371,433
11/10/201646.2546.4146.0546.053,951
11/9/201647.8547.8547.8547.850
11/8/201647.8547.8547.8547.85243
11/7/201647.5647.8347.5647.831,957
11/4/201647.7647.9247.4847.646,510
11/3/201647.8047.8047.6747.67310
11/2/201647.2947.2947.1947.19453
11/1/201648.1748.1748.1748.170
10/31/201648.0048.1748.0048.172,947
10/28/201647.7547.7547.6547.691,300
10/27/201647.7347.7347.5847.631,533
10/26/201647.4847.8347.4847.83672
10/25/201647.6047.6047.6047.600
10/24/201647.6047.6047.6047.600
10/21/201647.7047.7047.4947.601,783
10/20/201647.7747.7747.7747.77168
10/19/201647.5347.5647.5147.51482
10/18/201647.6247.6247.6247.62488
10/17/201646.4147.3045.9747.221,417
10/14/201647.2547.2547.2547.25116
10/13/201646.7047.0546.7047.052,448
10/12/201646.8446.8446.8446.840
10/11/201646.9146.9146.8446.84353
10/10/201647.2947.2947.2947.29256
10/7/201646.9747.1646.9747.07689
10/6/201647.0547.0547.0547.050
10/5/201647.0547.0547.0547.05328
10/4/201647.8847.8847.4047.473,247
10/3/201648.2848.2847.8748.12827
9/30/201648.5048.6248.4848.622,499
9/29/201649.7849.7849.0649.091,431
9/28/201650.1750.1750.1750.170
9/27/201650.1450.1850.1450.17728
9/26/201650.0050.1049.9849.982,283
9/23/201650.0450.0450.0450.04224
9/22/201650.3850.5150.3850.421,660
9/21/201649.3350.0049.3350.001,676
9/20/201649.1749.1848.8049.091,900
9/19/201648.7248.7248.7248.72187
9/16/201648.4048.4048.4048.401,189
9/15/201647.8248.4047.7048.2511,222
9/14/201648.0748.0748.0748.071,150
9/13/201648.2848.2847.5847.982,892
9/12/201648.0948.3748.0948.37780
9/9/201649.4049.4048.4748.472,044
9/8/201649.4749.6949.4749.671,254
9/7/201649.5849.5849.5849.58219
9/6/201649.2049.4749.2049.472,485
9/2/201648.5049.0348.5048.901,154
9/1/201648.2348.2847.9948.204,328
8/31/201648.1248.2948.1248.2910,843
8/30/201648.0948.0948.0548.05767
8/29/201648.4848.4848.4848.480
8/26/201648.6948.6948.4848.48315
8/25/201648.6548.7548.4948.49492
8/24/201649.0149.0149.0149.01463
8/23/201648.8948.8948.8948.89203
8/22/201648.5248.7148.5248.71775
8/19/201648.7448.7448.7448.74165
8/18/201648.9048.9548.9048.951,853
8/17/201648.3148.7147.9148.71802
8/16/201648.4748.6248.3348.361,306
8/15/201649.2549.2548.9748.971,125
8/12/201649.3449.3449.2549.25472
8/11/201649.0649.1248.9749.122,335
8/10/201649.1349.1649.0449.041,477
8/9/201649.0749.0748.8249.06709
8/8/201649.0749.0749.0749.07680
8/5/201649.3549.3549.3549.35372
8/4/201649.3749.4148.7149.373,281
8/3/201649.4149.4549.4149.451,652
8/2/201650.0050.1749.7549.841,711
8/1/201651.0951.1049.8350.446,966
7/29/201650.1850.2850.0950.28722
7/28/201649.8650.1649.8650.06464
7/27/201650.6050.6050.6050.600
7/26/201650.7250.7250.6050.60471
7/25/201650.5950.5950.5550.55703
7/22/201650.3550.5450.3550.541,050
7/21/201650.0450.0450.0450.040
7/20/201650.2650.2650.0450.041,137
7/19/201649.9250.1849.9250.12578
7/18/201650.3050.5350.3050.47727
7/15/201650.4150.4150.2050.352,919
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center