$120.78 -0.47 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Feb. 27, 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
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
2/3/2015115.50117.33115.50117.28650,585
2/2/2015114.38115.21112.85115.12549,866
1/30/2015115.20115.56114.02114.16426,599
1/29/2015115.04115.92114.15115.92430,348
1/28/2015116.94117.06114.52114.71603,253
1/27/2015115.87116.90115.41116.40447,312
1/26/2015115.80117.03115.07117.03383,085
1/23/2015116.14116.46115.64115.88473,996
1/22/2015114.75116.10113.64116.09584,670
1/21/2015113.45114.55113.11113.99343,079
1/20/2015114.44114.63112.82113.76658,538
1/16/2015112.34114.38112.33114.28855,001
1/15/2015114.62114.82112.46112.52397,798
1/14/2015113.49114.37112.94114.25428,245
1/13/2015115.53116.58113.42114.67900,466
1/12/2015115.42115.46113.89114.69402,257
1/9/2015116.49116.49114.94115.23447,415
1/8/2015115.27116.28115.18116.21406,565
1/6/2015114.75114.83112.16113.03569,395
1/5/2015115.62115.68114.05114.49596,376
1/2/2015117.25117.51115.33116.28622,795
12/31/2014118.06118.24116.61116.66576,048
12/30/2014118.07118.26117.55117.57569,767
12/29/2014117.86118.45117.70118.18853,193
12/26/2014117.42117.92117.42117.63315,900
12/24/2014116.96117.27116.63117.02247,909
12/23/2014117.02117.34116.59116.80909,983
12/22/2014116.05116.50115.79116.501,444,320
12/19/2014117.20117.92116.87117.61795,265
12/18/2014116.87117.15115.94117.151,366,720
12/17/2014112.59115.34112.43115.34796,849
12/16/2014112.34114.06112.00112.281,214,670
12/15/2014114.17114.46112.21112.61836,356
12/12/2014114.00114.70113.55113.60618,153
12/11/2014115.10116.36114.86115.11368,753
12/10/2014116.63116.75114.50114.61480,457
12/9/2014114.83117.05114.50116.99594,446
12/8/2014116.84117.65115.50115.93383,042
12/5/2014117.05117.34116.76117.10349,999
12/4/2014116.91117.00116.13116.65254,269
12/3/2014116.06117.25115.92117.02382,967
12/2/2014115.22116.35115.22116.03450,070
12/1/2014116.49116.54115.09115.11445,426
11/28/2014118.12118.12116.66116.85298,358
11/26/2014117.89118.18117.78118.17191,836
11/25/2014118.07118.50117.44117.94999,682
11/24/2014117.10117.93117.04117.93397,398
11/21/2014118.18118.18116.49116.83795,915
11/20/2014115.04116.53115.00116.53554,376
11/19/2014116.18116.24114.89115.56283,972
11/18/2014116.10116.72116.01116.33315,581
11/17/2014115.99116.27115.46115.66209,758
11/14/2014116.25116.52115.73116.14239,023
11/13/2014116.92117.17115.91116.22532,157
11/12/2014115.94116.98115.88116.84202,371
11/11/2014116.41116.54116.11116.45295,167
11/10/2014116.27116.63116.00116.47273,475
11/7/2014115.94116.19115.41116.08664,166
11/6/2014115.32115.84115.01115.84472,708
11/5/2014115.83115.88114.80115.23320,267
11/4/2014115.46115.64114.49115.02880,140
11/3/2014115.98116.35115.33115.69503,277
10/31/2014116.05116.05114.89115.63519,214
10/30/2014112.98114.36112.77114.04346,789
10/29/2014113.88114.32112.54113.43555,583
10/28/2014111.81113.68111.50113.65329,347
10/27/2014110.88111.28110.08111.26218,684
10/24/2014111.25111.50110.64111.43300,824
10/23/2014110.48111.84110.26111.19453,212
10/22/2014111.00111.37109.37109.47390,963
10/21/2014109.12110.83109.10110.79865,423
10/20/2014107.04108.54107.04108.53718,744
10/17/2014108.46108.46106.84107.351,021,350
10/16/2014104.44107.51104.40107.00832,116
10/15/2014105.33106.30103.20105.791,206,060
10/14/2014105.19106.63104.77105.33860,910
10/13/2014105.65106.21104.24104.29543,821
10/10/2014107.00107.72105.41105.49604,970
10/9/2014109.72109.72107.25107.27312,732
10/8/2014108.00109.94107.08109.90526,522
10/7/2014109.38109.70108.14108.17287,354
10/6/2014110.89110.96109.70109.96443,442
10/3/2014110.53111.00109.99110.56675,247
10/2/2014108.95110.08108.00109.73594,671
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center