$115.41 +1.02 (%) Vng Small-Cap Shs ETF -

May. 27, 2016 | 04:00 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

VB historical data

Date Open High Low Close Volume
5/27/2016114.35115.41114.25115.41772,555
5/26/2016114.72114.94114.18114.39234,642
5/25/2016113.97114.67113.85114.52390,497
5/24/2016112.42113.93112.42113.74389,043
5/23/2016112.05112.37111.69111.82289,788
5/20/2016110.90112.02110.71111.95336,840
5/19/2016110.32111.21109.50110.472,217,990
5/18/2016110.74112.03110.32111.06449,094
5/17/2016112.17112.72110.63111.141,749,380
5/16/2016111.46112.70111.22112.33267,084
5/13/2016111.72112.25110.73111.09457,532
5/12/2016112.89113.03111.22111.90462,366
5/11/2016113.48113.57112.36112.43312,142
5/10/2016112.96113.63112.47113.56364,947
5/9/2016112.22112.89111.84112.38334,629
5/6/2016111.35112.30111.12112.221,005,610
5/5/2016112.54112.61111.45111.67450,584
5/4/2016112.08112.98111.53111.95457,907
5/3/2016113.62113.62111.91112.58930,683
5/2/2016113.81114.40113.16114.32325,934
4/29/2016113.89114.15112.63113.46661,806
4/28/2016115.01115.59113.96114.21335,367
4/27/2016114.97115.68114.63115.50330,097
4/26/2016114.12114.91113.83114.86440,098
4/25/2016114.29114.29113.38113.85355,057
4/22/2016113.49114.58113.49114.461,063,340
4/21/2016114.24114.45113.18113.39352,170
4/20/2016114.04114.78113.61114.20450,935
4/19/2016114.08114.68113.60114.13341,351
4/18/2016112.62113.80112.43113.67342,544
4/15/2016112.47113.20112.44113.11782,103
4/14/2016112.96113.11112.51112.80308,437
4/13/2016111.64113.03111.48113.02672,359
4/12/2016109.88111.14109.51110.92359,663
4/11/2016110.67111.39109.82109.83350,109
4/8/2016110.35110.86109.71110.07294,374
4/7/2016110.17110.55108.91109.45257,010
4/6/2016109.70110.89109.41110.86345,342
4/5/2016110.06110.43109.56109.63340,688
4/4/2016111.60111.90110.79110.91439,125
4/1/2016110.77111.89110.15111.75391,544
3/31/2016111.24111.80111.12111.49434,689
3/30/2016111.67111.90110.92111.19658,597
3/29/2016108.50111.10108.22111.10313,123
3/28/2016108.91109.08108.02108.77332,985
3/24/2016107.81108.61107.22108.58718,977
3/23/2016109.83109.90108.35108.41421,324
3/22/2016109.74110.56109.37110.22466,522
3/21/2016110.20110.59109.84110.17655,198
3/18/2016109.78110.60109.58110.36553,867
3/17/2016107.97109.92107.66109.60431,967
3/16/2016106.70108.30106.70108.13651,129
3/15/2016107.68107.88106.80107.09299,657
3/14/2016108.54108.92108.09108.60655,953
3/11/2016107.70109.02107.61108.96422,745
3/10/2016107.71107.94105.68106.77472,845
3/9/2016107.09107.47106.52107.27295,561
3/8/2016108.62108.64106.65106.75568,205
3/7/2016107.81109.30107.69109.161,466,770
3/4/2016107.73108.86107.36108.281,386,690
3/3/2016106.41107.62106.29107.60672,470
3/2/2016105.15106.39104.95106.39502,611
3/1/2016103.90105.26103.48105.23304,595
2/29/2016103.49104.25103.08103.08302,508
2/26/2016103.43103.77103.00103.48975,812
2/25/2016101.95102.79101.57102.76290,939
2/24/201699.97101.9499.29101.721,044,070
2/23/2016101.52101.83100.83100.881,042,070
2/22/2016101.44102.08101.38101.73912,802
2/19/201699.85100.4799.19100.44410,952
2/18/2016100.70100.8199.84100.26491,647
2/17/201699.54101.0899.48100.61599,709
2/16/201697.7198.9297.1798.85610,196
2/12/201695.7696.7695.2496.65799,717
2/11/201694.5595.4993.9194.84853,287
2/10/201696.6297.9596.0296.04822,389
2/9/201695.1297.0795.0795.99803,103
2/8/201697.6697.6695.1896.561,063,550
2/5/2016100.59100.5998.5198.63650,007
2/4/2016100.12102.08100.02101.22876,822
2/3/2016100.72100.7298.09100.42645,743
2/2/2016101.23101.3099.5699.93806,243
2/1/2016101.68102.69100.98102.20509,221
1/29/201699.64102.2999.64102.29620,069
1/28/2016100.20100.5698.7799.13449,654
1/27/2016100.04101.0398.7299.27969,717
1/26/201698.72100.5598.53100.481,114,390
1/25/201699.93100.1598.1598.34689,490
1/22/201699.69100.6999.38100.47949,782
1/21/201698.0799.7497.4598.01944,989
1/20/201696.9699.0094.2597.991,379,450
1/19/2016100.19100.2697.2598.18775,678
1/15/201698.4999.3697.0899.221,722,960
1/14/2016100.12101.6098.42100.871,301,580
1/13/2016102.95103.4399.1199.691,458,310
1/12/2016103.26103.83101.11102.761,681,540
1/11/2016103.29103.69101.41102.471,331,310
1/8/2016104.77105.25102.79102.97999,544
1/7/2016105.75106.20104.32104.421,182,810
1/6/2016107.57108.16106.70107.311,288,540
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center