$96.65 +1.81 (%) Van Sm-Cap Idx Shs ETF - NYSEARCA

Feb. 12, 2016 | 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
2/12/201695.7696.7695.2496.65799,717
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
12/7/2015114.95114.95113.10113.56395,799
12/4/2015113.93115.20113.82115.08426,886
12/3/2015116.15116.30113.38113.89497,620
12/2/2015116.98117.09115.59115.75295,579
12/1/2015116.75117.01116.16116.99311,512
11/30/2015116.86117.04116.08116.13378,885
11/27/2015116.47116.88116.11116.64490,582
11/25/2015115.85116.53115.62116.38342,548
11/24/2015114.70115.93114.27115.80281,955
11/23/2015114.66115.53114.63115.08428,260
11/20/2015114.48115.05114.30114.65375,081
11/19/2015114.27114.46113.80114.08369,447
11/18/2015112.86114.40112.58114.33602,876
11/17/2015113.17113.79112.36112.52333,561
11/16/2015111.47112.83111.27112.83393,847
11/13/2015112.35112.78111.41111.69379,879
11/12/2015114.03114.18112.54112.57361,691
11/11/2015115.93115.93114.82114.84228,695
11/10/2015115.05115.70114.67115.70275,743
11/9/2015116.53116.75114.71115.39334,922
11/6/2015115.98116.65115.11116.61618,704
11/5/2015116.28116.48115.23116.26410,952
11/4/2015116.73116.87115.70116.20432,658
11/3/2015116.08116.99115.71116.41495,181
10/30/2015114.19114.75113.98114.08260,500
10/29/2015114.75115.10114.02114.37389,690
10/28/2015112.79115.13112.56115.11411,207
10/27/2015113.21113.31111.91112.57570,813
10/26/2015114.15114.17113.35113.61387,850
10/23/2015114.14114.28113.20114.15555,167
10/22/2015113.21113.82112.51113.36421,010
10/21/2015114.49114.49112.43112.54282,177
10/20/2015113.95114.71113.68114.05428,474
10/19/2015113.46114.43113.31114.04220,168
10/16/2015114.10114.23113.07113.90457,425
10/15/2015112.40113.93111.70113.90268,930
10/14/2015113.07113.54111.93112.12229,476
10/13/2015113.79114.81112.91112.99558,622
10/12/2015114.53114.79113.97114.29300,546
10/9/2015114.40114.81114.07114.48315,692
10/8/2015113.05114.51112.70114.25379,165
10/7/2015112.08113.21111.57113.17316,626
10/6/2015111.91112.38110.92111.55606,311
10/5/2015110.52112.09110.44111.98436,433
10/2/2015107.04109.57106.25109.53668,798
10/1/2015107.97108.36106.53107.871,089,020
9/30/2015107.33108.08106.73107.95785,108
9/29/2015106.96107.59105.86106.32794,446
9/28/2015109.74109.75106.51106.87819,852
9/25/2015111.59112.00109.46110.01437,352
9/24/2015111.66111.87110.47111.70490,003
9/23/2015112.89113.08111.87112.19412,516
9/22/2015113.37113.41111.93112.54352,253
9/21/2015114.91115.77113.96114.26319,830
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center