$131.71 +0.25 (%) Vngrd Smll-CpGr Shs ETF - NYSE ARCA

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBK historical data

Date Open High Low Close Volume
12/2/2016131.49132.21131.34131.71137,159
12/1/2016133.43133.43130.93131.46522,126
11/30/2016134.23134.32132.76132.81229,798
11/29/2016133.54134.02133.30133.47300,236
11/28/2016134.82134.97133.31133.46111,812
11/25/2016134.77134.99134.42134.99122,038
11/23/2016133.10134.49132.96134.46188,530
11/21/2016132.75133.31132.35133.10224,599
11/18/2016132.48132.59131.90132.19169,035
11/17/2016131.45132.44131.37132.18239,949
11/16/2016131.04131.77130.85131.29262,892
11/15/2016130.70131.68130.48131.47156,817
11/14/2016130.16131.00129.89130.82273,606
11/11/2016127.54129.41127.40129.19362,076
11/10/2016128.36129.02126.40127.64206,788
11/9/2016123.56127.50123.56127.18558,968
11/8/2016124.13125.34123.69124.9199,361
11/7/2016123.74124.60123.59124.48123,046
11/4/2016121.14122.64121.00121.60487,137
11/3/2016121.95122.18120.75120.86283,883
11/2/2016123.01123.10121.54121.70314,658
11/1/2016124.89124.89122.66123.40252,657
10/31/2016124.44124.85123.99124.681,456,410
10/28/2016124.04125.15123.96124.21161,297
10/27/2016126.21126.21123.92124.07161,838
10/26/2016126.41126.61125.30125.77109,480
10/25/2016128.26128.26126.96127.13107,296
10/24/2016128.59128.99128.09128.35132,553
10/21/2016127.12127.90126.80127.63109,983
10/20/2016127.99128.38127.24127.96163,801
10/19/2016128.00128.64127.41128.23251,127
10/18/2016128.34128.56127.75127.96102,313
10/17/2016127.44127.66127.00127.12184,134
10/14/2016128.53129.03127.39127.45191,471
10/13/2016127.58128.43126.80127.96151,734
10/12/2016128.84129.16128.31128.70105,934
10/11/2016130.84130.89128.25128.77127,062
10/10/2016129.93131.74130.63131.2197,655
10/7/2016130.84131.12129.25129.93155,034
10/6/2016130.68130.89129.87130.72129,764
10/5/2016131.03131.67130.95131.031,671,330
10/4/2016131.51131.60130.00130.491,283,130
10/3/2016131.46131.68130.68131.18514,774
9/30/2016131.37132.25130.65131.7885,518
9/29/2016132.30132.30130.51130.8089,026
9/28/2016131.89132.52130.95132.49108,384
9/27/2016131.24131.85130.99131.8098,676
9/26/2016131.83132.13131.33131.42113,309
9/23/2016133.02133.34132.44132.4794,886
9/22/2016132.46133.31132.46133.25132,028
9/21/2016130.43131.73129.69131.6166,810
9/20/2016130.90130.90129.92129.9581,482
9/19/2016130.31131.34129.89130.5572,062
9/16/2016129.48130.03129.19129.77121,152
9/15/2016128.78130.44128.59130.27135,938
9/14/2016128.90129.56128.48128.7598,835
9/13/2016130.13130.37127.97128.67189,784
9/12/2016128.70131.17128.51131.10141,367
9/9/2016132.02132.04129.10129.10272,201
9/8/2016133.58133.87133.00133.20116,138
9/7/2016133.00133.76132.86133.7598,288
9/6/2016133.45133.45132.56133.14178,352
9/2/2016132.42133.03132.24132.97152,723
9/1/2016131.48131.82130.70131.78128,173
8/31/2016131.80131.90130.76131.4685,123
8/30/2016132.04132.34131.46132.01185,222
8/29/2016131.47132.47131.44132.0063,223
8/26/2016131.66132.55130.50131.20136,744
8/25/2016131.03131.97130.91131.4395,349
8/24/2016132.51132.71131.07131.23158,496
8/23/2016132.12132.86132.05132.58181,340
8/22/2016131.12131.58130.85131.5557,794
8/19/2016130.94131.41130.69131.3283,564
8/18/2016130.53131.37130.52131.37109,083
8/17/2016130.91130.98129.62130.39124,825
8/16/2016131.85131.85130.88130.93150,873
8/15/2016131.51132.53131.51132.24118,808
8/12/2016130.81131.40130.59131.15115,645
8/11/2016131.07131.32130.40131.06118,956
8/10/2016131.16131.34130.15130.54134,836
8/9/2016130.95131.32130.82131.13125,709
8/8/2016131.28131.71130.84131.01928,866
8/5/2016130.61131.31130.36131.11109,083
8/4/2016129.98130.57129.63130.0193,916
8/3/2016128.81129.86128.50129.82267,069
8/2/2016130.84130.94128.56129.02288,646
8/1/2016130.94131.46130.27130.99272,602
7/29/2016130.16131.13129.58130.56318,133
7/28/2016130.04130.61129.69130.37132,894
7/27/2016130.37130.52129.44130.14554,243
7/26/2016129.44130.17129.23130.03145,567
7/25/2016129.63129.78129.12129.52140,159
7/22/2016128.78129.98128.66129.8478,630
7/21/2016129.38129.81128.44128.78100,325
7/20/2016128.63129.63128.38129.38136,710
7/19/2016128.60128.86127.98128.3287,670
7/18/2016128.46129.05128.28128.80196,898
7/15/2016128.74128.87128.16128.43148,690
7/14/2016129.22129.22128.32128.39180,009
7/13/2016129.49129.53128.11128.29192,037
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center