$113.09 +0.19 (%) Vng Materials Shs ETF - NYSE ARCA

Dec. 2, 2016 | 03:59 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
12/2/2016112.95113.33112.43113.09192,752
12/1/2016113.33113.87112.65112.90254,182
11/30/2016112.92113.35112.50113.02115,873
11/29/2016111.52112.60111.16112.16100,798
11/28/2016113.12113.12111.76112.07105,822
11/25/2016112.48112.70112.25112.6494,193
11/23/2016111.72112.37111.36112.36140,648
11/21/2016110.23110.90110.12110.9085,837
11/18/2016109.90109.90109.27109.5567,537
11/17/2016110.00110.04109.25109.73172,769
11/16/2016109.79109.92109.28109.6998,153
11/15/2016109.46109.90108.67109.87166,135
11/14/2016109.88109.88108.56109.34131,463
11/11/2016109.31109.43107.65108.56154,086
11/10/2016109.07110.08109.04109.44330,103
11/9/2016104.60108.64104.60108.34153,996
11/8/2016105.09106.02104.82105.6053,346
11/7/2016104.40105.24104.40105.2177,970
11/4/2016103.22104.26103.12103.6840,764
11/3/2016103.14103.63103.07103.1353,279
11/2/2016103.61103.95102.99103.04165,935
11/1/2016104.43104.86103.07103.63124,257
10/31/2016104.43104.45103.96104.2943,298
10/28/2016104.28105.01103.70104.1138,854
10/27/2016104.50104.50103.59104.0434,221
10/26/2016104.40104.55103.95104.2438,528
10/25/2016105.49105.49104.49104.4956,604
10/24/2016105.83106.05105.34105.63125,221
10/21/2016104.60105.34104.30105.3426,236
10/20/2016105.38105.75104.69105.4641,971
10/19/2016105.04105.74104.57105.5845,862
10/18/2016104.83105.06104.33104.7438,767
10/17/2016103.53103.99103.44103.6654,148
10/14/2016103.67104.18103.36103.4549,592
10/13/2016102.84103.44101.87103.1644,940
10/12/2016103.90104.09103.39103.7860,438
10/11/2016104.76104.76103.20103.8194,982
10/10/2016104.74106.14105.20105.3535,305
10/7/2016106.58106.63104.31104.7441,511
10/6/2016105.37106.54105.37106.5050,018
10/5/2016105.40106.06105.40105.72110,454
10/4/2016106.61106.85104.81104.96150,106
10/3/2016107.05107.05106.40106.62522,929
9/30/2016106.70107.32106.44106.9279,554
9/29/2016106.75107.27105.85106.2165,559
9/28/2016106.01107.15105.48107.1371,151
9/27/2016105.20105.76104.93105.7084,253
9/26/2016105.51106.06105.26105.3666,505
9/23/2016106.26106.45105.80105.86166,930
9/22/2016106.70107.06106.06106.3456,520
9/21/2016104.74105.98104.61105.8969,939
9/20/2016104.99105.12104.07104.1883,845
9/19/2016105.26105.61104.84104.9752,516
9/16/2016104.63104.75104.20104.5463,478
9/15/2016104.16105.12103.89104.9156,080
9/14/2016104.42104.81103.91104.1959,939
9/13/2016105.58105.77103.70104.34442,731
9/12/2016104.67106.77104.56106.5983,847
9/9/2016108.17108.17105.37105.4795,869
9/8/2016109.22109.39108.73108.8440,812
9/7/2016109.56109.65108.82109.5085,694
9/6/2016109.88110.00109.00109.54211,688
9/2/2016109.15109.56108.99109.53263,415
9/1/2016108.33108.54107.67108.5046,882
8/31/2016108.83108.88107.79108.2149,995
8/30/2016109.28109.82108.84109.0877,616
8/29/2016108.15109.53108.15109.3835,338
8/26/2016109.24110.03107.94108.2956,153
8/25/2016108.04108.95108.00108.8134,428
8/24/2016109.50109.50108.07108.1549,310
8/23/2016109.51110.01109.40109.5839,247
8/22/2016108.36108.82107.89108.8232,530
8/19/2016108.22108.96107.94108.8530,734
8/18/2016107.98108.75107.98108.7555,106
8/17/2016108.03108.18107.17107.9737,934
8/16/2016108.93109.15108.07108.07118,933
8/15/2016107.85108.99107.85108.6459,620
8/12/2016108.66108.66107.25107.4957,670
8/11/2016108.52108.83108.20108.7256,219
8/10/2016108.46108.63108.08108.2536,375
8/9/2016108.53108.94108.05108.1944,421
8/8/2016108.43108.73108.40108.5554,104
8/5/2016108.15108.51108.08108.2551,203
8/4/2016107.57108.17107.34107.8746,907
8/3/2016106.96107.82106.72107.4940,306
8/2/2016107.59107.82106.41107.0173,267
8/1/2016108.05108.08107.12107.5279,603
7/29/2016108.19108.25107.23108.0759,929
7/28/2016108.44108.72108.02108.5829,958
7/27/2016108.64108.93107.86108.5271,160
7/26/2016107.47108.50107.47108.4560,443
7/25/2016107.56107.56106.87107.4968,335
7/22/2016107.51107.99107.32107.7760,702
7/21/2016108.17108.43107.28107.6446,395
7/20/2016107.74108.52107.26108.2754,908
7/19/2016108.38108.63107.72108.0354,245
7/18/2016108.30108.98107.69108.93204,055
7/15/2016108.49108.66108.04108.41226,536
7/14/2016107.65108.17107.20107.8984,193
7/13/2016107.10107.20106.42107.141,163,940
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center