$121.29 -0.89 (%) Vng Small-Cap Shs ETF -

Sep. 26, 2016 | 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
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
7/12/2016119.62120.51119.35120.021,051,150
7/11/2016118.33118.95118.22118.69934,432
7/8/2016116.47117.93116.38117.761,004,580
7/7/2016115.60116.26114.89115.46783,824
7/6/2016113.94115.36113.73115.291,061,670
7/5/2016115.67115.73113.81114.54564,037
7/1/2016115.73116.53115.55116.03923,867
6/30/2016114.02115.68113.43115.681,289,270
6/29/2016112.75113.90112.50113.79553,733
6/28/2016110.48111.63110.29111.39865,771
6/27/2016111.37111.48108.79109.31840,184
6/24/2016112.73114.54112.45112.771,227,560
6/23/2016116.29117.24116.25117.21267,067
6/22/2016115.74116.18115.09115.14407,834
6/21/2016115.73115.81114.93115.50611,837
6/20/2016115.98116.53115.62115.70485,140
6/17/2016114.57115.00113.95114.33739,061
6/16/2016113.88114.46112.89114.38811,672
6/15/2016114.67115.44114.43114.58500,521
6/14/2016114.42114.93113.62114.29378,380
6/13/2016115.94116.42114.88115.01410,617
6/10/2016117.13117.13115.94116.27768,470
6/9/2016118.32118.69117.77118.17549,556
6/8/2016118.19118.85118.12118.73418,905
6/7/2016117.82118.44117.45118.04595,893
6/6/2016116.74117.90116.68117.71467,724
6/3/2016116.99116.99115.72116.54390,588
6/2/2016115.99117.09115.87117.071,553,400
6/1/2016115.19116.33114.95116.29496,316
5/31/2016115.62116.01115.18115.60589,980
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center