$114.63 +0.78 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VB historical data

Date Open High Low Close Volume
8/28/2015113.65114.84113.52114.63600,340
8/27/2015112.42114.28111.83113.851,138,910
8/26/2015109.51111.72108.45111.34992,134
8/25/2015110.66113.14108.43108.432,090,280
8/24/2015109.00113.1190.03109.571,791,560
8/21/2015115.31115.74113.85114.091,208,470
8/20/2015118.11118.12116.11116.13739,942
8/19/2015119.60119.88118.32118.94552,228
8/18/2015120.83120.83120.05120.29452,698
8/17/2015119.54120.94119.09120.94420,401
8/14/2015119.00119.89118.72119.79287,066
8/13/2015119.41119.65118.72119.12328,643
8/12/2015118.69119.55117.34119.29898,269
8/11/2015119.64120.09118.92119.48578,683
8/10/2015119.49120.56119.43120.40281,739
8/7/2015119.04119.25118.25118.88769,185
8/6/2015120.88121.06118.54119.42627,164
8/5/2015120.96121.86120.39120.73334,043
8/4/2015120.74121.18120.07120.34413,135
8/3/2015121.15121.23119.88120.55943,322
7/31/2015120.90121.75120.67121.12462,976
7/30/2015120.12120.75119.61120.66660,571
7/29/2015119.41120.62119.05120.43642,874
7/28/2015118.66119.56117.52119.39889,351
7/27/2015118.80118.86117.96118.20698,252
7/24/2015120.70120.94119.10119.27518,745
7/23/2015121.86122.06120.43120.67372,438
7/22/2015120.99121.77120.88121.64401,259
7/21/2015122.05122.45121.20121.40312,143
7/20/2015122.48122.50121.75121.99989,288
7/17/2015123.20123.21122.10122.39311,541
7/16/2015123.24123.28122.81123.10491,318
7/15/2015123.21123.43122.22122.44395,777
7/14/2015122.50123.30122.41123.14305,784
7/13/2015122.13122.65122.02122.47433,094
7/10/2015121.14121.50120.78121.34349,790
7/9/2015120.78121.13119.84119.98627,800
7/8/2015120.43121.02119.12119.59381,900
7/7/2015121.46121.63119.30121.63512,216
7/6/2015120.59121.82120.38121.07501,628
7/2/2015122.04122.23121.03121.37585,497
7/1/2015122.61122.61121.37121.83883,748
6/30/2015122.08122.08121.02121.47347,184
6/29/2015123.15123.43120.93121.03525,013
6/26/2015124.21124.34123.29123.87333,232
6/25/2015124.65124.69123.60124.03309,162
6/24/2015125.39125.51124.20124.30280,055
6/23/2015125.26125.51125.10125.51239,273
6/22/2015125.36125.47125.00125.24282,602
6/19/2015124.76125.11124.56124.73307,561
6/18/2015123.99125.18123.85124.81486,367
6/17/2015123.89124.12123.14123.54349,848
6/16/2015122.67123.77122.66123.57312,907
6/15/2015122.68123.00121.65122.90711,985
6/12/2015123.46123.56123.06123.28367,373
6/11/2015123.67123.94123.43123.82346,493
6/10/2015122.68123.77122.51123.38400,045
6/9/2015122.36122.45121.30121.99290,205
6/8/2015122.86123.20122.16122.28287,150
6/5/2015122.35123.17121.45122.99632,135
6/4/2015123.11123.43122.21122.50300,075
6/3/2015123.34123.98122.84123.66589,416
6/2/2015122.32123.47122.08122.93379,305
6/1/2015123.27123.33121.83122.78496,898
5/29/2015123.11123.25122.06122.48709,824
5/28/2015123.14123.38122.57123.25655,760
5/27/2015122.41123.45121.92123.38308,369
5/26/2015123.11123.11121.75122.24418,887
5/22/2015123.52123.84123.09123.45473,036
5/21/2015123.62124.00123.30123.65233,648
5/20/2015123.73124.00123.10123.65335,429
5/19/2015123.63123.72123.18123.53303,639
5/18/2015123.75123.81122.31123.75275,084
5/15/2015122.48122.68122.06122.65511,953
5/14/2015122.05122.62121.57122.54704,111
5/13/2015121.78121.98121.11121.44287,002
5/12/2015121.15121.65120.02121.33333,151
5/11/2015121.53122.21121.30121.50268,807
5/8/2015121.30122.02121.30121.51265,298
5/7/2015119.95120.75119.41120.45338,417
5/6/2015120.25120.43119.22119.96338,919
5/5/2015121.45121.65119.51119.82581,903
5/4/2015121.16122.05120.96121.50561,545
5/1/2015120.44121.12120.18121.01666,298
4/30/2015121.41121.68119.65120.06510,704
4/29/2015122.45122.71121.79122.09323,722
4/28/2015122.55123.01121.50122.97638,374
4/27/2015123.92124.34122.28122.50440,037
4/24/2015124.14124.14123.50123.64466,489
4/23/2015123.18124.23123.16123.99262,616
4/22/2015123.12123.40122.31123.30399,160
4/21/2015123.10123.64122.92123.04938,746
4/20/2015122.76123.34122.63123.10350,397
4/17/2015123.21123.21121.65122.12422,957
4/16/2015123.87124.14123.45123.82339,892
4/15/2015123.65124.40123.49124.02282,914
4/14/2015123.28123.41122.34123.20456,678
4/13/2015123.37123.77123.07123.11399,638
4/10/2015123.18123.46123.02123.28414,152
4/9/2015123.11123.36121.92122.84322,667
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!