$102.53 +0.10 (%) Vng Materials Shs ETF -

Jul. 1, 2016 | 02:09 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

VAW historical data

Date Open High Low Close Volume
6/30/2016100.93102.43100.40102.43123,877
6/29/2016100.00100.8099.86100.5646,516
6/28/201699.0799.1797.7498.7479,510
6/27/2016100.56100.5697.3497.78108,972
6/24/2016102.95103.56101.01101.2788,926
6/23/2016105.49106.14105.39106.1476,642
6/22/2016104.59104.83104.32104.34186,304
6/21/2016104.94104.94103.98104.3539,905
6/20/2016105.21106.34105.20105.2228,594
6/17/2016103.88104.73103.68104.3954,521
6/16/2016102.92103.94102.36103.8949,641
6/15/2016103.69104.41103.51103.7435,128
6/14/2016103.70103.97102.59103.2335,188
6/13/2016105.14105.49103.97103.9937,533
6/10/2016105.41105.71104.96105.3748,018
6/9/2016106.27106.27105.06106.0259,857
6/8/2016106.57107.09106.42106.8045,874
6/7/2016105.87106.35105.21106.0058,304
6/6/2016105.10105.88105.01105.7768,146
6/3/2016103.72104.75103.57104.69106,780
6/2/2016103.20103.90102.88103.90108,156
6/1/2016102.78103.55102.00103.49266,095
5/31/2016103.90103.91102.97103.17118,973
5/27/2016103.31103.89103.23103.5890,672
5/26/2016104.80104.86103.42103.4465,349
5/25/2016103.50104.57103.49104.2555,096
5/24/2016102.47103.21102.47103.0170,123
5/23/2016101.52102.66101.52102.2355,519
5/20/2016100.94101.57100.94101.2643,071
5/19/2016100.01100.5999.45100.5285,933
5/18/2016101.29102.1499.99100.35204,662
5/17/2016102.26103.05101.70101.89108,004
5/16/2016101.41102.75101.41102.5272,960
5/13/2016101.95102.18100.76101.0157,093
5/12/2016103.00103.66101.58101.90707,604
5/11/2016102.24102.52101.71101.7576,291
5/10/2016100.57102.00100.57102.0034,542
5/9/2016101.46101.46100.08100.2198,458
5/6/2016100.68101.81100.63101.67165,990
5/5/2016101.72102.12100.69100.83303,998
5/4/2016101.15102.08100.70101.2546,292
5/3/2016103.14103.14101.70102.1486,497
5/2/2016103.89104.04102.96103.9797,872
4/29/2016103.97104.25102.83103.4544,552
4/28/2016104.53105.34103.82104.0267,372
4/27/2016104.44105.20104.13105.0692,094
4/26/2016103.51104.42103.48104.31345,269
4/25/2016103.46103.85102.59103.0394,593
4/22/2016103.45104.23103.45103.8566,226
4/21/2016103.94104.26103.10103.12423,956
4/20/2016103.82104.09103.24103.5498,296
4/19/2016102.19103.80102.19103.7590,921
4/18/2016100.95101.84100.58101.8159,036
4/15/2016100.62101.38100.48101.3153,653
4/14/2016101.04101.04100.44100.7882,444
4/13/2016100.35100.94100.15100.90132,080
4/12/201698.5599.7698.2799.6058,026
4/11/201698.5299.1198.4298.4342,621
4/8/201697.6898.6997.6897.8791,756
4/7/201697.7497.7796.6596.9934,382
4/6/201697.2098.2496.5198.2356,772
4/5/201697.2897.8297.2397.3373,048
4/4/201698.8398.9097.8697.96135,241
4/1/201697.3699.1296.8999.01252,394
3/31/201698.8399.1097.9698.18179,437
3/30/201698.9699.3298.5098.9560,851
3/29/201697.3298.4996.7198.4678,250
3/28/201697.5197.8897.1497.6546,099
3/24/201696.5197.2896.0097.2853,817
3/23/201697.9798.1997.0497.08205,428
3/22/201697.6698.7997.5098.48122,645
3/21/201698.4898.9697.8398.34194,258
3/18/201699.4099.7698.5898.86113,095
3/17/201696.7298.9796.7298.75275,984
3/16/201694.7196.6994.4596.5541,629
3/15/201694.7294.8894.2394.8063,311
3/14/201695.7396.0595.2595.6637,043
3/11/201695.3596.4895.3596.2437,312
3/10/201694.5895.0193.5694.4651,767
3/9/201693.6994.4093.3293.8932,678
3/8/201694.5094.5192.9693.3265,461
3/7/201694.2095.4694.2095.3863,162
3/4/201693.2294.8993.1494.1346,726
3/3/201692.4893.4092.4093.2043,132
3/2/201691.6892.6591.4792.5432,166
3/1/201691.3492.5590.7592.3478,539
2/29/201690.5691.7590.2690.2688,698
2/26/201690.1090.9990.1090.5654,745
2/25/201688.5189.3887.7689.3838,751
2/24/201686.3588.4586.0488.4129,531
2/23/201688.7488.7487.1487.2740,230
2/22/201688.7189.6088.6889.3141,308
2/19/201688.1788.1787.3087.7138,583
2/18/201689.1389.1388.1688.5746,169
2/17/201688.2789.5188.1089.0140,823
2/16/201686.8287.4086.0687.4076,204
2/12/201684.5386.1084.3186.1038,372
2/11/201684.0084.9583.1483.7346,460
2/10/201686.4487.4185.3185.4455,871
2/9/201684.3286.5984.3286.0987,053
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center