$126.87 +0.16 (%) Vng Small-Cap Shs ETF - NYSE ARCA

Dec. 2, 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
12/2/2016126.71127.33126.56126.871,012,900
12/1/2016127.93127.98126.28126.71985,449
11/30/2016128.27128.28127.17127.26915,777
11/29/2016127.49127.97127.12127.46732,121
11/28/2016128.76128.77127.27127.42654,035
11/25/2016128.43128.70128.28128.70463,378
11/23/2016127.34128.29127.00128.27606,812
11/21/2016126.09126.84125.87126.62537,601
11/18/2016125.85125.99125.51125.78586,893
11/17/2016125.30125.97125.11125.66805,205
11/16/2016125.01125.30124.61124.99809,002
11/15/2016124.36125.31124.08125.10586,031
11/14/2016123.70124.68123.46124.52754,376
11/11/2016120.89122.79120.74122.641,307,260
11/10/2016121.21121.92119.91120.90862,551
11/9/2016116.49120.39116.49120.041,231,570
11/8/2016116.93117.95116.40117.421,705,410
11/7/2016116.56117.24116.35117.10465,098
11/4/2016114.46115.67114.17114.59586,209
11/3/2016114.87115.20114.07114.17508,818
11/2/2016115.66115.79114.44114.58874,980
11/1/2016117.46117.50115.15115.88872,880
10/31/2016116.76117.35116.55117.22357,397
10/28/2016116.76117.59116.37116.68410,023
10/27/2016118.42118.45116.52116.76380,528
10/26/2016118.30118.79117.71118.08314,550
10/25/2016119.86119.86118.69118.87556,852
10/24/2016120.13120.60119.57119.85554,026
10/21/2016118.70119.49118.39119.28239,885
10/20/2016119.67119.90118.81119.43317,220
10/19/2016119.49120.18118.97119.81261,314
10/18/2016119.78119.79119.06119.30436,191
10/17/2016118.96119.17118.52118.61382,459
10/14/2016119.64120.10118.79118.82535,503
10/13/2016118.89119.53118.07119.12622,228
10/12/2016119.75120.14119.31119.77316,696
10/11/2016121.38121.47119.08119.66398,123
10/10/2016120.49122.21121.24121.65385,519
10/7/2016121.59121.94119.99120.491,298,880
10/6/2016121.25121.62120.59121.42687,169
10/5/2016121.50122.08121.36121.461,140,920
10/4/2016121.76121.97120.35120.81845,086
10/3/2016121.85122.03121.13121.521,080,450
9/30/2016121.69122.61121.12122.181,233,620
9/29/2016122.49122.58120.85121.18797,330
9/28/2016121.82122.65120.96122.60372,214
9/27/2016121.25121.74120.91121.54539,609
9/26/2016121.64122.02121.23121.29632,689
9/23/2016122.99123.15122.18122.18396,124
9/22/2016122.24123.17122.24123.08542,096
9/21/2016120.16121.56119.80121.47343,203
9/20/2016120.80120.84119.79119.80476,901
9/19/2016120.58121.60120.25120.82357,642
9/16/2016120.06120.24119.52120.041,495,030
9/15/2016119.16120.66119.03120.50603,556
9/14/2016119.40120.07118.88119.19304,934
9/13/2016120.87120.87118.71119.30801,124
9/12/2016119.59121.74119.40121.59939,815
9/9/2016122.98122.98120.06120.06809,121
9/8/2016124.05124.13123.66123.88487,295
9/7/2016123.54124.22123.39124.21617,656
9/6/2016123.77123.80122.98123.69751,341
9/2/2016122.88123.52122.81123.521,412,770
9/1/2016122.31122.56121.22122.29678,512
8/31/2016122.69122.69121.59122.29301,660
8/30/2016122.93123.07122.22122.74501,828
8/29/2016122.20123.10122.10122.79237,004
8/26/2016122.55123.31121.34121.99576,862
8/25/2016121.86122.74121.80122.34656,195
8/24/2016123.07123.19121.88122.11282,303
8/23/2016122.87123.43122.87123.15608,530
8/22/2016122.13122.36121.67122.36314,967
8/19/2016122.17122.28121.63122.23382,744
8/18/2016121.46122.28121.44122.28322,802
8/17/2016121.73121.75120.62121.40328,078
8/16/2016122.52122.52121.62121.66383,653
8/15/2016121.98123.00121.98122.78349,754
8/12/2016121.57122.03121.30121.74647,636
8/11/2016121.76121.99121.27121.76460,579
8/10/2016121.97122.04121.06121.28410,055
8/9/2016122.04122.19121.77121.91393,460
8/8/2016122.02122.45121.78121.92977,041
8/5/2016121.25122.07121.03121.93466,376
8/4/2016120.68121.20120.39120.70464,680
8/3/2016119.65120.60119.29120.59518,903
8/2/2016121.29121.41119.32119.691,032,890
8/1/2016121.57121.85120.85121.311,226,640
7/29/2016121.00121.86120.39121.47927,096
7/28/2016120.87121.35120.50121.11390,515
7/27/2016121.36121.57120.39120.92486,522
7/26/2016120.58121.19120.32121.19672,464
7/25/2016120.61120.82120.19120.59592,255
7/22/2016120.03120.99119.87120.87743,685
7/21/2016120.53120.95119.78120.05567,177
7/20/2016120.03120.77119.52120.53492,855
7/19/2016120.33120.33119.41119.77392,908
7/18/2016119.80120.44119.67120.20480,280
7/15/2016120.36120.37119.67119.97619,263
7/14/2016120.54120.73119.80119.83492,942
7/13/2016120.58120.63119.31119.671,058,120
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center