$112.58 -1.74 (%) Vng Small-Cap Shs ETF -

May. 3, 2016 | 03:59 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
5/2/2016113.81114.40113.16114.32325,934
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
1/5/2016109.29109.29108.41108.94675,805
1/4/2016109.00109.06107.73108.88649,456
12/31/2015111.42111.82110.64110.64813,289
12/30/2015112.58112.83111.69111.711,266,440
12/29/2015112.19112.74111.71112.66800,383
12/28/2015111.60111.62110.64111.60855,704
12/24/2015111.97112.59111.68112.07252,538
12/23/2015111.01112.02110.83111.96917,473
12/22/2015110.31111.24109.69111.04990,816
12/21/2015109.89110.32109.27110.04710,903
12/18/2015110.50110.64109.36109.361,112,500
12/17/2015112.73112.82110.85110.901,654,630
12/16/2015111.39112.43110.83112.23540,911
12/15/2015109.79110.92109.79110.65956,641
12/14/2015109.87110.44108.38109.23644,735
12/11/2015111.06111.20109.61109.961,546,820
12/10/2015111.74112.69111.45112.12395,773
12/9/2015112.57113.77111.32111.74478,752
12/8/2015112.63113.34112.08112.91428,870
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center