$47.66 -0.10 (%) VanEck Vct Urn Shs -

May. 27, 2016 | 02:16 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
5/27/201647.6647.6647.6647.66223
5/26/201647.3147.7647.3147.76948
5/25/201646.9447.2546.9447.25969
5/24/201647.1547.4047.0047.302,164
5/23/201647.1547.1547.1547.15316
5/20/201647.0647.1547.0647.15855
5/19/201646.4846.6446.4846.64271
5/18/201647.5247.6047.3147.31832
5/17/201648.0748.0747.5347.531,104
5/16/201648.0248.2147.9348.091,495
5/13/201648.3648.3648.1048.301,018
5/12/201648.5048.5048.5048.50568
5/11/201648.1248.2648.1248.261,492
5/10/201648.1748.2348.1748.23259
5/9/201647.7747.7747.7747.77300
5/6/201647.5747.5747.5747.57105
5/5/201648.0948.0947.9148.04681
5/4/201647.8748.3047.8748.11835
5/3/201647.9848.1847.9047.911,101
4/29/201647.7547.7547.3947.751,613
4/28/201647.6047.6047.6047.60616
4/27/201647.5548.4847.1648.482,184
4/26/201647.6547.7947.4847.481,155
4/25/201647.2047.2047.1947.19622
4/22/201646.5047.6046.5047.60705
4/21/201647.2747.2747.2747.27110
4/20/201648.4748.6048.3948.39601
4/19/201648.5748.9148.5048.501,534
4/18/201648.0048.4148.0048.41766
4/15/201648.1048.4048.1048.39770
4/14/201648.0148.1448.0148.14366
4/13/201648.0248.2547.9448.251,424
4/12/201647.9648.2547.9648.251,618
4/11/201648.0048.0047.9747.97394
4/8/201647.5747.7747.5747.671,360
4/7/201647.4347.4347.4347.430
4/6/201647.4047.4347.2347.431,650
4/5/201647.2247.2247.2247.22234
4/4/201648.4148.4148.2248.22635
4/1/201648.4548.4548.1948.191,245
3/31/201648.7648.7648.7648.76158
3/30/201648.8448.8448.6848.681,102
3/29/201648.0348.4048.0348.26643
3/28/201647.8847.9347.7247.72363
3/24/201647.3847.7247.3847.72253
3/23/201647.4347.6547.4347.64481
3/22/201647.8447.8447.8347.831,118
3/21/201648.0148.0148.0148.01375
3/18/201648.2448.2448.2448.24404
3/17/201647.7748.0047.7747.93476
3/16/201647.0947.7747.0947.661,015
3/15/201647.1547.1547.1547.150
3/14/201647.0747.1547.0747.15845
3/11/201646.9647.2746.9647.092,620
3/10/201646.7546.7546.7546.75240
3/9/201647.2247.3847.2247.35509
3/8/201646.8947.2546.8947.154,159
3/7/201646.7047.0546.7047.055,396
3/4/201646.6847.4946.6847.491,690
3/3/201646.0646.5045.9546.50866
3/2/201645.3445.3445.3445.34266
3/1/201645.8445.8445.8045.80814
2/29/201645.6245.7445.6045.74921
2/26/201645.9045.9045.9045.90249
2/25/201645.7145.7145.7145.710
2/24/201645.3145.8545.2545.711,310
2/23/201645.7046.0545.5846.051,490
2/22/201645.8345.8445.8345.84523
2/19/201645.4045.6745.4045.502,592
2/18/201645.7045.9745.6245.8811,647
2/17/201645.2045.2045.0545.092,546
2/16/201645.3145.3144.7644.973,024
2/12/201644.4044.7144.4044.70422
2/11/201644.6644.7844.6644.70465
2/10/201645.7345.7345.0745.5132,450
2/9/201645.7045.7045.2445.4244,696
2/8/201645.8345.8345.2045.491,710
2/5/201645.5545.5545.5545.55201
2/4/201646.0146.1145.9445.981,331
2/3/201645.7246.0045.7246.001,141
2/2/201645.5545.5545.4245.42411
2/1/201645.2145.6245.2145.62850
1/29/201645.2945.4545.2445.45703
1/28/201644.0744.3044.0744.301,056
1/27/201644.0044.0044.0044.00178
1/26/201643.8043.8043.7043.70587
1/25/201643.9243.9243.3343.50677
1/22/201643.6343.8043.4343.801,709
1/21/201642.7842.8542.4142.853,843
1/20/201643.5343.5342.3443.262,692
1/19/201644.1144.3444.0544.19830
1/15/201643.8044.0643.5443.882,591
1/14/201644.2444.7744.1744.772,771
1/13/201644.5244.8844.0644.061,986
1/12/201643.9844.4743.9844.301,988
1/11/201644.5844.5844.4844.582,435
1/8/201644.2144.2144.2144.21515
1/7/201644.6244.8844.4444.441,098
1/6/201644.5044.8544.5044.85525
1/5/201644.4345.1244.4345.122,317
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center