$87.40 -1.11 (%) Vang Matrls Idx Shs ETF - NYSEARCA

Feb. 5, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VAW historical data

Date Open High Low Close Volume
2/5/201688.1088.8387.2187.4083,396
2/4/201686.4989.2886.4988.5167,433
2/3/201684.7286.4183.6386.4064,315
2/2/201684.4984.4983.2783.9846,250
2/1/201684.1185.0683.4084.82106,716
1/29/201682.4784.7782.4284.7588,749
1/28/201682.4882.7681.4582.0359,003
1/27/201682.2283.5781.6481.8073,040
1/26/201681.6082.6481.2582.5265,260
1/25/201683.0683.0680.8980.97208,972
1/22/201683.5684.8183.0083.7180,852
1/21/201681.7882.8181.1382.2896,696
1/20/201680.9982.3279.0081.7181,547
1/19/201684.1284.1281.1582.1391,502
1/15/201683.9683.9682.1083.27100,680
1/14/201684.0285.4983.0784.9378,051
1/13/201686.3486.5883.7483.8367,418
1/12/201686.5486.7184.7585.8053,610
1/11/201687.3087.3985.0385.69100,296
1/8/201688.5788.7186.7786.9189,642
1/7/201688.8789.4487.4887.8797,864
1/6/201691.3991.4189.9390.4184,155
1/5/201692.9293.1192.0992.68101,992
1/4/201692.7792.7791.5992.7261,704
12/31/201594.8095.2694.1994.1982,431
12/30/201595.6895.8594.9795.0063,622
12/29/201595.5796.1595.3295.8874,025
12/28/201595.1495.1694.4295.0085,240
12/24/201595.7496.0095.4995.7326,452
12/23/201594.3295.8594.3295.8255,403
12/22/201593.3194.6793.0994.28125,934
12/21/201592.8693.0292.1992.9454,478
12/18/201593.2393.6192.2192.2162,450
12/17/201595.3795.3793.3693.3786,546
12/16/201594.6295.3493.6695.2465,870
12/15/201594.4494.9293.9394.0967,592
12/14/201594.5894.7492.9393.5570,275
12/11/201595.2095.9294.7994.8984,282
12/10/201597.5097.9896.7397.2766,109
12/9/201597.5299.0396.9497.8084,586
12/8/201596.5396.9695.6295.7538,867
12/7/201598.8598.8597.0097.5143,738
12/4/201597.9999.4797.8399.2740,157
12/3/201598.9899.1197.4497.8872,958
12/2/201599.6499.9798.3798.6653,849
12/1/201599.66100.0599.39100.0574,635
11/30/201599.4799.8699.1999.3939,741
11/27/201599.2399.4198.8699.2716,048
11/25/201599.7899.8399.2499.2833,279
11/24/201598.4199.9998.4099.7279,072
11/23/201598.7299.5798.7098.7757,069
11/20/201599.2799.6898.5098.6556,053
11/19/201598.9799.4698.8599.0250,779
11/18/201597.3599.1297.3599.1232,517
11/17/201597.5098.0996.9897.1162,665
11/16/201596.1397.4396.1397.3938,660
11/13/201595.0396.6494.8396.2435,881
11/12/201596.4296.4295.0995.1346,308
11/11/201597.3797.5696.7797.3029,503
11/10/201597.5697.6996.6597.0962,972
11/9/201598.4698.5096.9997.8045,171
11/6/201597.8298.6297.6098.6245,557
11/5/201598.9098.9097.5698.3863,905
11/4/201599.8499.9698.9299.0048,573
11/3/201599.29100.3599.1099.5684,342
10/30/201598.4399.2298.2598.6145,086
10/29/201597.8998.5797.7898.2570,934
10/28/201596.6698.4096.6698.1447,792
10/26/201597.9098.0097.2697.3527,836
10/23/201597.9798.5097.6098.0585,012
10/22/201595.6097.3695.6097.2544,783
10/21/201596.0896.0894.7594.7737,533
10/20/201595.5096.6195.5095.9028,752
10/19/201595.9795.9795.2795.6725,258
10/16/201596.6696.7995.8196.4541,513
10/15/201596.3396.5595.2196.55104,792
10/14/201595.4596.5895.3896.1133,395
10/13/201595.2396.2094.8295.4059,753
10/12/201596.6096.6095.3495.7380,710
10/9/201596.9597.4396.2696.6674,551
10/8/201594.8896.8194.8896.5765,791
10/7/201594.0095.3393.5895.09118,439
10/6/201593.2094.4393.2093.7068,223
10/5/201590.8892.7890.8892.7779,949
10/2/201587.2490.3386.9990.3368,650
10/1/201587.5188.2087.0288.20108,697
9/30/201586.4987.4086.3287.33121,988
9/29/201585.5186.2385.0585.62100,460
9/28/201587.7887.7885.1985.38108,350
9/25/201589.3989.3987.8788.3472,402
9/24/201588.2188.8186.9188.66109,315
9/23/201590.7290.7288.6188.7460,711
9/22/201592.7792.7791.3592.0263,897
9/21/201594.1494.6593.6593.79249,529
9/18/201594.2094.5393.3293.5865,900
9/17/201595.8396.9195.2895.30111,884
9/16/201594.5395.8994.4795.8986,171
9/15/201593.7694.6693.7194.4756,461
9/14/201594.7094.7093.4793.5938,690
9/11/201594.5494.7894.0294.6875,326
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center