$117.61 +0.46 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Dec. 19, 2014 | 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
12/19/2014117.20117.92116.87117.61795,265
12/18/2014116.87117.15115.94117.151,366,720
12/17/2014112.59115.34112.43115.34796,849
12/16/2014112.34114.06112.00112.281,214,670
12/15/2014114.17114.46112.21112.61836,356
12/12/2014114.00114.70113.55113.60618,153
12/11/2014115.10116.36114.86115.11368,753
12/10/2014116.63116.75114.50114.61480,457
12/9/2014114.83117.05114.50116.99594,446
12/8/2014116.84117.65115.50115.93383,042
12/5/2014117.05117.34116.76117.10349,999
12/4/2014116.91117.00116.13116.65254,269
12/3/2014116.06117.25115.92117.02382,967
12/2/2014115.22116.35115.22116.03450,070
12/1/2014116.49116.54115.09115.11445,426
11/28/2014118.12118.12116.66116.85298,358
11/26/2014117.89118.18117.78118.17191,836
11/25/2014118.07118.50117.44117.94999,682
11/24/2014117.10117.93117.04117.93397,398
11/21/2014118.18118.18116.49116.83795,915
11/20/2014115.04116.53115.00116.53554,376
11/19/2014116.18116.24114.89115.56283,972
11/18/2014116.10116.72116.01116.33315,581
11/17/2014115.99116.27115.46115.66209,758
11/14/2014116.25116.52115.73116.14239,023
11/13/2014116.92117.17115.91116.22532,157
11/12/2014115.94116.98115.88116.84202,371
11/11/2014116.41116.54116.11116.45295,167
11/10/2014116.27116.63116.00116.47273,475
11/7/2014115.94116.19115.41116.08664,166
11/6/2014115.32115.84115.01115.84472,708
11/5/2014115.83115.88114.80115.23320,267
11/4/2014115.46115.64114.49115.02880,140
11/3/2014115.98116.35115.33115.69503,277
10/31/2014116.05116.05114.89115.63519,214
10/30/2014112.98114.36112.77114.04346,789
10/29/2014113.88114.32112.54113.43555,583
10/28/2014111.81113.68111.50113.65329,347
10/27/2014110.88111.28110.08111.26218,684
10/24/2014111.25111.50110.64111.43300,824
10/23/2014110.48111.84110.26111.19453,212
10/22/2014111.00111.37109.37109.47390,963
10/21/2014109.12110.83109.10110.79865,423
10/20/2014107.04108.54107.04108.53718,744
10/17/2014108.46108.46106.84107.351,021,350
10/16/2014104.44107.51104.40107.00832,116
10/15/2014105.33106.30103.20105.791,206,060
10/14/2014105.19106.63104.77105.33860,910
10/13/2014105.65106.21104.24104.29543,821
10/10/2014107.00107.72105.41105.49604,970
10/9/2014109.72109.72107.25107.27312,732
10/8/2014108.00109.94107.08109.90526,522
10/7/2014109.38109.70108.14108.17287,354
10/6/2014110.89110.96109.70109.96443,442
10/3/2014110.53111.00109.99110.56675,247
10/2/2014108.95110.08108.00109.73594,671
10/1/2014110.52110.63108.79109.09578,364
9/30/2014111.96112.07110.63110.63256,122
9/29/2014110.92112.25110.91112.04261,246
9/26/2014111.68112.23111.28112.08561,699
9/25/2014112.70112.75110.97111.29461,771
9/24/2014112.31113.11111.80112.95289,779
9/23/2014112.83113.39112.23112.24241,536
9/22/2014114.46114.46112.99113.21409,574
9/19/2014116.46116.46114.55114.84448,409
9/18/2014115.82116.00115.57115.82177,811
9/17/2014115.35116.05114.89115.40251,027
9/16/2014114.46115.46114.25115.25178,563
9/15/2014115.67115.69114.37114.61258,658
9/12/2014116.72116.72115.29115.65470,188
9/11/2014115.53116.77115.35116.71219,821
9/10/2014115.61116.14115.19116.10191,473
9/9/2014116.67116.67115.50115.68226,194
9/8/2014116.68117.12116.22116.76277,108
9/5/2014116.30116.79115.80116.77212,090
9/4/2014117.04117.60116.15116.39150,613
9/3/2014117.86117.90116.72116.84237,302
9/2/2014117.13117.60116.75117.30311,887
8/29/2014116.43116.95116.08116.87408,943
8/28/2014116.16116.42115.70116.22150,626
8/27/2014116.92116.97116.40116.59185,224
8/26/2014116.28116.96116.23116.82159,844
8/25/2014116.28116.49115.80116.10238,088
8/22/2014115.60115.99115.11115.68433,430
8/21/2014115.39115.82114.80115.70308,075
8/20/2014115.02115.65114.90115.52377,023
8/19/2014115.15115.66115.15115.54162,163
8/18/2014114.49115.00114.13115.00250,288
8/15/2014114.20114.30112.57113.51299,471
8/14/2014113.25113.63113.14113.56210,872
8/13/2014112.68113.36112.50113.21138,916
8/12/2014112.61113.14111.88112.31201,666
8/11/2014112.60113.56112.40112.92190,613
8/8/2014111.11112.15110.97112.09234,173
8/7/2014111.66112.11110.66110.99502,548
8/6/2014110.59112.03110.59111.44442,849
8/5/2014111.20112.17110.70111.26325,963
8/4/2014111.33111.89110.34111.77639,801
8/1/2014111.33111.72110.13110.95558,506
7/31/2014112.73113.00111.24111.24419,521
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center