$126.63 +0.91 (%) Van Sm-Cp Gr Id Shs - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBK historical data

Date Open High Low Close Volume
8/27/2015123.94126.20123.43125.72351,586
8/26/2015120.95123.10119.53122.88238,272
8/25/2015123.22125.78119.73119.76537,650
8/24/2015119.72124.7492.99121.04908,260
8/21/2015127.00127.72125.58125.70408,062
8/20/2015130.68130.81128.04128.04161,521
8/19/2015132.27132.61130.81131.6298,939
8/18/2015133.73133.73132.85132.95122,485
8/17/2015132.06133.86131.49133.8659,146
8/14/2015131.68132.49131.12132.3274,471
8/13/2015132.07132.57131.37131.8277,731
8/12/2015131.26132.20129.53132.03136,897
8/11/2015132.28133.06131.54132.12136,197
8/10/2015132.25133.50132.25133.26102,471
8/7/2015131.94131.94130.76131.75112,360
8/6/2015134.44134.44131.31132.22154,441
8/5/2015134.67135.58134.04134.22569,241
8/4/2015134.42134.79133.61133.95139,791
8/3/2015134.98134.99133.40134.30125,847
7/31/2015134.47135.71134.32134.91100,437
7/30/2015133.59134.41133.02134.28109,749
7/29/2015133.10134.10132.38133.8477,217
7/28/2015132.13133.20130.88132.99228,114
7/27/2015132.13132.40131.36131.54203,639
7/24/2015134.42134.66132.62132.8197,650
7/23/2015135.56136.04134.19134.37132,210
7/22/2015134.52135.52134.38135.3573,722
7/21/2015135.44135.90134.54134.8873,803
7/20/2015136.09136.09135.17135.49107,506
7/17/2015136.43136.43135.38135.7797,676
7/16/2015136.24136.55135.95136.3693,224
7/15/2015136.34136.43135.23135.36104,512
7/14/2015135.40136.46135.40136.3197,587
7/13/2015134.81135.64134.81135.45162,490
7/10/2015134.02134.29133.50134.17138,369
7/9/2015133.44133.79132.50132.71173,091
7/8/2015133.18133.68131.39132.12142,282
7/7/2015133.76134.22131.60134.22698,371
7/6/2015133.05134.52132.68133.59141,063
7/2/2015134.57134.84133.35133.85115,265
7/1/2015135.58135.58133.82134.491,192,870
6/30/2015134.32134.68133.51134.24100,384
6/29/2015135.55136.00133.14133.26131,114
6/26/2015136.97137.09135.75136.3995,369
6/25/2015137.52137.52136.20136.7882,947
6/24/2015138.14138.36136.84136.93214,881
6/23/2015138.36138.53137.93138.4296,501
6/22/2015138.39138.60138.04138.3693,770
6/19/2015137.95137.95137.51137.7578,184
6/18/2015136.73138.29136.73137.91193,562
6/17/2015136.48136.79135.77136.2564,045
6/16/2015135.01136.40135.01136.1790,472
6/15/2015134.96135.47134.00135.2290,362
6/12/2015135.71135.93135.29135.6464,437
6/11/2015136.09136.29135.78136.0867,618
6/10/2015134.70136.02134.70135.70121,601
6/9/2015134.85134.87133.26134.25307,703
6/8/2015135.49135.64134.56134.73128,125
6/5/2015134.42135.74133.46135.55117,101
6/4/2015135.39135.71134.33134.70101,169
6/3/2015135.24136.13134.89135.83231,829
6/2/2015134.40135.58134.10134.95142,099
6/1/2015135.15135.38133.81134.97121,702
5/29/2015135.30135.30134.03134.41115,879
5/28/2015135.23135.42134.49135.3776,024
5/27/2015134.29135.61133.79135.541,111,290
5/26/2015134.98135.00133.71134.15104,711
5/22/2015135.35135.87135.00135.3975,275
5/21/2015135.44135.83135.11135.5670,144
5/20/2015135.61135.87134.82135.49107,529
5/19/2015135.39135.59135.00135.2785,587
5/18/2015134.01135.65134.00135.6287,204
5/15/2015134.00134.34133.52134.3467,802
5/14/2015133.50134.24132.75134.20340,954
5/13/2015133.32133.60132.60132.86884,822
5/12/2015132.47133.16131.21132.8583,268
5/11/2015133.05133.85132.69133.0155,791
5/8/2015132.94133.64132.84133.0466,785
5/7/2015130.79131.94130.41131.70131,411
5/6/2015131.07131.15129.89130.77390,499
5/5/2015132.52132.55130.15130.38385,775
5/4/2015132.16133.23132.00132.5297,616
5/1/2015131.30132.03131.11131.96159,040
4/30/2015132.45132.78130.41130.82240,977
4/29/2015133.82134.16132.91133.39120,455
4/28/2015134.24134.77132.82134.51196,278
4/27/2015136.18136.65134.12134.23168,098
4/24/2015136.38136.52135.69135.85272,490
4/23/2015135.13136.45135.13136.2186,401
4/22/2015135.25135.50134.43135.3499,194
4/21/2015135.05135.77135.03135.21100,786
4/20/2015134.84135.20134.42135.05142,825
4/17/2015135.02135.02133.45134.00302,108
4/16/2015135.83136.22135.53135.88352,791
4/15/2015135.61136.35135.40135.93129,718
4/14/2015135.23135.39134.14135.03103,838
4/13/2015135.46135.89135.04135.04197,279
4/10/2015135.15135.49134.79135.33194,645
4/9/2015134.99135.32133.66134.66106,611
4/8/2015133.89135.09133.89134.97183,227
  • 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!