$112.58 -0.44 (%) Vang Matrls Idx Shs ETF - NYSEARCA

Feb. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAW historical data

Date Open High Low Close Volume
2/27/2015112.92113.34112.58112.58111,934
2/26/2015113.59113.85112.74113.0253,943
2/25/2015113.92114.12113.43113.6651,446
2/24/2015113.75114.13113.42113.9447,326
2/23/2015113.23113.70112.78113.59115,247
2/20/2015113.39113.79112.19113.74105,094
2/19/2015112.72113.59112.30113.2579,844
2/18/2015112.60113.11112.16113.11100,165
2/17/2015112.25113.20112.10112.82124,400
2/13/2015112.11112.84112.00112.81101,496
2/12/2015110.47112.03110.47111.7676,716
2/11/2015109.90110.25109.21109.8558,243
2/10/2015109.71110.08108.85109.9657,635
2/9/2015109.16109.86109.05109.19238,338
2/6/2015109.41109.84109.10109.36196,532
2/5/2015107.58109.60107.58109.5262,288
2/4/2015107.10107.85106.90107.0955,353
2/3/2015105.93107.78105.93107.6895,394
2/2/2015104.82105.55103.84105.36676,952
1/30/2015104.00105.62103.81104.48113,070
1/29/2015103.92104.85102.92104.7370,497
1/28/2015105.85105.89103.55103.7488,485
1/27/2015105.04106.23104.42105.4886,840
1/26/2015105.41106.29105.14106.27105,168
1/23/2015107.34107.34105.52105.5598,784
1/22/2015106.66107.61105.97107.5389,558
1/21/2015104.96106.12104.68106.0558,062
1/20/2015105.72105.81104.22105.13199,226
1/16/2015103.52105.18103.34105.1766,001
1/15/2015104.52105.06103.47103.4773,354
1/14/2015103.61104.02102.43103.8775,194
1/13/2015106.88107.05104.25105.04120,915
1/12/2015106.54106.54104.96106.0364,532
1/9/2015107.25107.44105.96106.3972,406
1/8/2015105.35107.17105.35106.96178,463
1/6/2015104.91105.24103.24103.7683,566
1/5/2015107.00107.00104.33104.70184,259
1/2/2015107.70107.94106.81107.7594,880
12/31/2014109.02109.02107.39107.3969,215
12/30/2014108.44108.92108.39108.5049,857
12/29/2014108.55109.10108.43108.6645,722
12/26/2014108.68109.01108.57108.7371,421
12/24/2014108.47108.51107.97108.2650,881
12/23/2014107.86108.76107.86108.4457,633
12/22/2014107.78107.78107.07107.5657,080
12/19/2014106.54107.92106.54107.6166,797
12/18/2014106.05106.43104.80106.4384,454
12/17/2014103.74106.29103.74106.2367,224
12/16/2014103.50105.60103.29103.33120,421
12/15/2014105.06105.17103.52103.78111,733
12/12/2014107.01107.01104.50104.55137,261
12/11/2014107.81108.59107.18107.4259,952
12/10/2014109.60109.60107.26107.46123,300
12/9/2014108.49109.93108.34109.9388,904
12/8/2014110.84110.92109.22109.4263,204
12/5/2014111.27111.82110.93111.1443,263
12/4/2014110.76111.36110.46111.0544,755
12/3/2014109.26111.07109.16110.9772,790
12/2/2014108.28109.47108.28109.1475,415
12/1/2014109.37109.58107.96108.5099,093
11/28/2014111.33111.33109.50109.5635,388
11/26/2014112.20112.22111.37112.2152,537
11/25/2014112.63112.80112.05112.1254,177
11/24/2014112.79112.79112.21112.3877,348
11/21/2014113.01113.56112.36112.6675,400
11/20/2014110.37111.52110.08111.4668,697
11/19/2014111.22111.26110.43110.8075,816
11/18/2014110.35111.35110.33111.2570,588
11/17/2014109.92110.26109.71110.0978,548
11/14/2014109.78110.20109.69110.0860,556
11/13/2014110.20110.66109.33109.8152,964
11/12/2014109.64110.13109.60110.0438,942
11/11/2014109.36109.81109.12109.7043,797
11/10/2014109.17109.51108.83109.3363,542
11/7/2014108.60109.28108.60109.1358,387
11/6/2014107.62108.63107.37108.5049,526
11/5/2014107.09107.81106.84107.5567,741
11/4/2014107.37107.62106.16106.5969,927
11/3/2014108.50108.78107.41107.6794,086
10/31/2014107.30108.40106.97108.40100,135
10/30/2014105.43106.90105.36106.4035,839
10/29/2014107.05107.07105.11105.74190,830
10/28/2014105.94106.99105.78106.97173,389
10/27/2014107.09107.09105.08105.521,916,010
10/24/2014106.92107.84106.19107.7166,642
10/23/2014107.80107.80106.55106.95124,137
10/22/2014108.29108.68106.52106.52102,339
10/21/2014106.07107.77106.04107.69197,869
10/20/2014103.60105.23103.60105.181,063,880
10/17/2014103.45104.38103.19103.70209,992
10/16/201499.51102.8199.43102.44111,853
10/15/2014100.41101.5697.79101.32190,428
10/14/2014100.61101.8299.73100.41447,291
10/13/2014102.40103.2299.8399.93162,293
10/10/2014104.07104.54102.40102.41250,725
10/9/2014106.93107.06103.94104.19183,646
10/8/2014105.52107.12104.30107.07202,929
10/7/2014106.99106.99105.61105.61177,214
10/6/2014107.64108.16107.17107.53172,848
10/3/2014108.00108.21107.60107.63100,570
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center