$121.03 -2.84 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Jun. 29, 2015 | 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
6/29/2015123.15123.43120.93121.03525,013
6/26/2015124.21124.34123.29123.87333,232
6/25/2015124.65124.69123.60124.03309,162
6/24/2015125.39125.51124.20124.30280,055
6/23/2015125.26125.51125.10125.51239,273
6/22/2015125.36125.47125.00125.24282,602
6/19/2015124.76125.11124.56124.73307,561
6/18/2015123.99125.18123.85124.81486,367
6/17/2015123.89124.12123.14123.54349,848
6/16/2015122.67123.77122.66123.57312,907
6/15/2015122.68123.00121.65122.90711,985
6/12/2015123.46123.56123.06123.28367,373
6/11/2015123.67123.94123.43123.82346,493
6/10/2015122.68123.77122.51123.38400,045
6/9/2015122.36122.45121.30121.99290,205
6/8/2015122.86123.20122.16122.28287,150
6/5/2015122.35123.17121.45122.99632,135
6/4/2015123.11123.43122.21122.50300,075
6/3/2015123.34123.98122.84123.66589,416
6/2/2015122.32123.47122.08122.93379,305
6/1/2015123.27123.33121.83122.78496,898
5/29/2015123.11123.25122.06122.48709,824
5/28/2015123.14123.38122.57123.25655,760
5/27/2015122.41123.45121.92123.38308,369
5/26/2015123.11123.11121.75122.24418,887
5/22/2015123.52123.84123.09123.45473,036
5/21/2015123.62124.00123.30123.65233,648
5/20/2015123.73124.00123.10123.65335,429
5/19/2015123.63123.72123.18123.53303,639
5/18/2015123.75123.81122.31123.75275,084
5/15/2015122.48122.68122.06122.65511,953
5/14/2015122.05122.62121.57122.54704,111
5/13/2015121.78121.98121.11121.44287,002
5/12/2015121.15121.65120.02121.33333,151
5/11/2015121.53122.21121.30121.50268,807
5/8/2015121.30122.02121.30121.51265,298
5/7/2015119.95120.75119.41120.45338,417
5/6/2015120.25120.43119.22119.96338,919
5/5/2015121.45121.65119.51119.82581,903
5/4/2015121.16122.05120.96121.50561,545
5/1/2015120.44121.12120.18121.01666,298
4/30/2015121.41121.68119.65120.06510,704
4/29/2015122.45122.71121.79122.09323,722
4/28/2015122.55123.01121.50122.97638,374
4/27/2015123.92124.34122.28122.50440,037
4/24/2015124.14124.14123.50123.64466,489
4/23/2015123.18124.23123.16123.99262,616
4/22/2015123.12123.40122.31123.30399,160
4/21/2015123.10123.64122.92123.04938,746
4/20/2015122.76123.34122.63123.10350,397
4/17/2015123.21123.21121.65122.12422,957
4/16/2015123.87124.14123.45123.82339,892
4/15/2015123.65124.40123.49124.02282,914
4/14/2015123.28123.41122.34123.20456,678
4/13/2015123.37123.77123.07123.11399,638
4/10/2015123.18123.46123.02123.28414,152
4/9/2015123.11123.36121.92122.84322,667
4/8/2015122.48123.25122.28123.11407,055
4/7/2015123.08123.32122.31122.31287,728
4/6/2015121.80123.28121.50123.14466,627
4/2/2015121.93122.87121.89122.37453,357
4/1/2015122.16122.37120.90121.961,594,970
3/31/2015122.12123.90121.81122.56536,757
3/30/2015121.73122.75121.60122.57439,759
3/27/2015120.24121.00119.87120.96346,305
3/26/2015120.20120.78119.61120.27459,259
3/25/2015123.03123.12120.46120.53428,136
3/24/2015123.17123.35122.77122.951,311,590
3/23/2015123.38123.68123.23123.26315,141
3/20/2015122.93123.51122.53123.44521,084
3/19/2015122.16122.46121.86122.291,172,770
3/18/2015120.90122.79120.57122.41318,506
3/17/2015120.65121.27120.47121.23322,046
3/16/2015120.51120.98120.26120.90293,174
3/13/2015120.39120.60118.86119.88438,861
3/11/2015118.57118.99117.92118.86264,340
3/10/2015118.59118.64117.91118.17402,762
3/9/2015119.54119.75119.14119.56298,803
3/6/2015120.17120.55118.97119.20333,688
3/5/2015120.79120.93120.24120.74393,505
3/4/2015120.55120.72119.90120.57320,898
3/3/2015121.32121.33120.61121.04562,484
3/2/2015120.85121.70120.75121.65549,109
2/27/2015121.19121.29120.75120.78283,281
2/26/2015121.22121.41120.80121.25294,121
2/25/2015121.06121.46120.83121.21267,261
2/24/2015121.05121.31120.65121.11366,780
2/23/2015120.72120.98120.14120.98379,510
2/20/2015120.19121.02119.48121.01278,747
2/19/2015120.18120.62119.86120.35301,204
2/18/2015119.81120.42119.63120.41309,365
2/17/2015119.98120.25119.51120.07520,880
2/13/2015119.51119.95119.08119.86292,098
2/12/2015118.59119.29118.27119.23534,291
2/11/2015117.83118.14117.20117.88292,658
2/10/2015117.76118.06116.67117.94466,096
2/9/2015117.60118.15117.00117.19249,545
2/6/2015118.40118.67117.51117.90718,075
2/5/2015117.13118.40117.04118.22385,979
2/4/2015116.85117.41116.56116.77447,819
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!