$111.45 -1.39 (%) Vang Matrls Idx Shs ETF - NYSEARCA

May. 26, 2015 | 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
5/26/2015112.54112.54111.05111.4553,839
5/22/2015112.83113.03112.65112.8431,215
5/21/2015112.54113.26112.54113.0532,903
5/20/2015112.82113.06112.46112.6937,278
5/19/2015113.26113.26112.45112.7537,490
5/18/2015113.33113.40112.80113.3346,994
5/15/2015113.25113.47112.74113.4343,123
5/14/2015112.62113.21112.61113.2151,091
5/13/2015111.70112.43111.54111.9459,733
5/12/2015112.60112.60111.75111.9074,460
5/11/2015113.22113.54112.93112.9840,685
5/8/2015112.75113.85112.75113.3647,161
5/7/2015111.31111.91110.62111.8769,433
5/6/2015111.90112.03111.06111.4350,287
5/5/2015112.71113.29111.14111.3545,728
5/4/2015113.27113.40112.63112.6749,552
5/1/2015111.81113.13111.81112.9050,103
4/30/2015111.72112.05110.95111.0957,256
4/29/2015111.56112.21111.31111.9573,336
4/28/2015111.81112.22111.41112.1845,876
4/27/2015111.66112.45111.60111.8951,086
4/24/2015111.07111.30110.75111.2452,760
4/23/2015110.00110.94110.00110.5759,905
4/22/2015110.05110.23109.38110.1337,406
4/21/2015110.72110.86109.58109.8756,957
4/20/2015110.53110.82110.41110.7244,238
4/17/2015110.47110.47109.62110.0194,554
4/16/2015111.28111.34110.63110.7856,092
4/15/2015110.66111.58110.65111.2050,384
4/14/2015110.04110.36109.61110.2365,982
4/13/2015110.30110.39109.84109.8656,444
4/10/2015110.32110.36109.90110.3637,377
4/9/2015109.52110.20109.51110.0944,110
4/8/2015109.57109.91109.01109.5963,983
4/7/2015109.58110.06109.26109.2842,209
4/6/2015108.28109.78108.28109.5151,355
4/2/2015108.17108.91108.08108.6235,078
4/1/2015108.52108.52107.65108.4571,171
3/31/2015108.84108.97108.19108.55132,292
3/30/2015108.43109.63108.40109.29106,813
3/27/2015107.90108.14107.50107.7643,383
3/26/2015107.22108.05107.16107.6662,887
3/25/2015108.80109.17107.50107.5158,657
3/24/2015108.88109.05108.27108.7152,376
3/23/2015108.83109.41108.83109.0275,946
3/20/2015108.34109.47108.14108.9838,691
3/19/2015109.28109.32108.06108.1946,448
3/18/2015107.71110.37107.24109.8264,480
3/17/2015108.38108.65107.65108.1056,669
3/16/2015109.30109.31108.62109.0968,524
3/13/2015109.92109.92108.44109.1285,874
3/11/2015108.86109.09108.50108.8559,986
3/10/2015109.52109.91108.61108.7259,762
3/9/2015110.60110.79110.38110.4846,820
3/6/2015111.09111.32110.17110.3173,180
3/5/2015112.54112.54111.47111.9165,968
3/4/2015112.35112.63111.57112.3637,542
3/3/2015113.13113.32112.46112.7139,024
3/2/2015112.73113.48112.15113.44288,260
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center