$113.17 -0.04 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Sep. 23, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VB historical data

Date Open High Low Close Volume
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
7/30/2014114.24114.32113.40113.81174,466
7/29/2014114.05114.45113.55113.57136,192
7/28/2014114.18114.41113.00113.72167,219
7/25/2014114.15114.53113.86114.10246,158
7/24/2014115.23115.42114.72114.93165,096
7/23/2014115.00115.25114.51114.90144,120
7/22/2014114.59115.19114.45114.78340,923
7/21/2014113.83114.19113.43114.04374,746
7/18/2014113.15114.55113.11114.50170,032
7/17/2014113.70114.55112.78112.95253,611
7/16/2014115.10115.16114.02114.48228,360
7/15/2014115.23115.61113.94114.52235,654
7/14/2014115.80115.93115.09115.25772,655
7/11/2014114.93115.05114.33114.77436,151
7/10/2014113.79115.57113.46114.94251,944
7/9/2014115.88116.16115.36115.79231,833
7/8/2014116.54116.62115.02115.57365,059
7/7/2014117.82118.00116.71116.79263,887
7/3/2014118.03118.31117.85118.181,165,990
7/2/2014118.12118.36117.48117.64282,777
7/1/2014117.71118.75117.48118.05501,337
6/30/2014116.56117.15116.31117.12360,159
6/27/2014115.63116.76115.63116.75466,602
6/26/2014116.20116.21115.16116.09190,430
6/25/2014114.77116.22114.76116.21511,846
6/24/2014116.22117.09115.32115.42653,334
6/20/2014116.39116.58116.06116.57219,021
6/19/2014116.32116.49115.66116.26211,872
6/18/2014115.35116.08114.96116.06182,909
6/17/2014114.36115.78114.28115.35290,145
6/16/2014114.19114.64113.83114.52213,738
6/13/2014113.93114.36113.35114.21145,310
6/12/2014114.33114.36113.48113.84157,878
6/11/2014114.40114.60113.98114.52220,085
6/10/2014114.88115.04114.45114.90164,977
6/9/2014114.56115.66114.39115.13186,064
6/6/2014114.24114.81113.93114.56897,312
6/5/2014112.28113.76111.71113.67262,276
6/4/2014111.11112.12110.93112.01182,279
6/3/2014111.22111.68110.80111.45273,645
6/2/2014112.01112.01110.65111.58276,689
5/30/2014111.95112.00111.25111.58188,512
5/29/2014111.88111.98111.30111.95255,048
5/28/2014111.64111.81111.04111.49248,963
5/27/2014111.25112.07111.16111.83359,704
5/23/2014109.72110.75109.63110.70149,898
5/22/2014109.18110.08108.93109.70371,951
5/21/2014108.90109.32108.14109.01198,786
5/20/2014109.55109.55107.91108.44278,655
5/19/2014108.51110.06108.40109.78288,341
5/16/2014108.38108.89107.59108.89209,832
5/15/2014108.26108.59106.93108.29479,801
5/13/2014111.06111.37110.28110.32198,493
5/12/2014109.60111.31109.55111.02191,529
5/8/2014109.25110.31108.23108.57245,658
5/7/2014109.32109.47107.82109.34253,036
5/6/2014110.19110.39109.09109.17196,024
5/5/2014109.80110.73109.25110.51250,071
5/2/2014110.47111.48110.17110.61155,802
5/1/2014110.31111.05109.43110.38400,836
4/30/2014109.39110.28108.70110.19254,245
4/29/2014109.68110.01109.17109.58251,393
4/28/2014110.00110.48107.76109.14350,912
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center