$120.96 +0.69 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Mar. 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
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
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center