$134.62 +0.38 (%) Van Sm-Cp Gr Id Shs - NYSEARCA

Jul. 1, 2015 | 11:45 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBK historical data

Date Open High Low Close Volume
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
4/7/2015134.62135.00133.84133.84129,079
4/6/2015133.83134.84133.14134.59275,960
4/2/2015133.46134.34133.40133.83208,188
4/1/2015133.10133.78132.19133.461,146,660
3/31/2015133.81134.37131.78131.78155,748
3/30/2015133.46134.51133.36134.42131,645
3/27/2015131.63132.70131.38132.58118,589
3/26/2015131.48132.21130.81131.61125,509
3/25/2015134.97135.02131.74131.82150,037
3/24/2015135.20135.37134.60134.75149,412
3/23/2015135.70135.70135.16135.21148,309
3/20/2015134.99135.76134.99135.66149,368
3/19/2015134.09134.70134.09134.63113,402
3/18/2015132.78134.89132.40134.44106,768
3/17/2015132.57133.21132.42133.06133,687
3/16/2015132.36132.97132.20132.95101,044
3/13/2015132.07132.46130.79131.74163,160
3/11/2015130.21130.81129.54130.6868,695
3/10/2015130.18130.34129.51129.91155,776
3/9/2015131.10131.40130.65131.16107,159
3/6/2015131.98132.29130.59130.79112,994
3/5/2015132.56132.90132.01132.6287,596
3/4/2015132.23132.36131.39132.01153,743
3/3/2015133.14133.14132.00132.73115,568
3/2/2015132.28133.37132.24133.35121,985
2/27/2015132.84132.91132.23132.2498,500
2/26/2015132.70132.97132.32132.79101,096
2/25/2015132.56132.97132.18132.72115,184
2/24/2015132.55132.63131.88132.34159,569
2/23/2015132.41132.55131.75132.55131,529
2/20/2015131.68132.60130.91132.59111,321
2/19/2015131.54132.06131.23131.80193,667
2/18/2015131.15131.82130.95131.8196,801
2/17/2015131.26131.53130.77131.27252,366
2/13/2015130.49131.18130.16131.16174,171
2/12/2015129.50130.41129.18130.30152,926
2/11/2015128.39128.93127.89128.68115,488
2/10/2015128.30128.76127.20128.59116,021
2/9/2015128.17128.74127.46127.5974,976
2/6/2015129.05129.33128.06128.50107,357
2/5/2015127.92129.18127.89129.03125,145
  • 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!