$133.46 +1.68 (%) Van Sm-Cp Gr Id Shs - NYSEARCA

Apr. 1, 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
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
2/4/2015126.79127.93126.79127.39156,214
2/3/2015126.47127.78126.18127.74183,880
2/2/2015125.10125.84123.33125.81211,277
1/30/2015126.02126.61124.74124.7990,129
1/29/2015125.73126.82124.91126.82107,513
1/28/2015127.80127.86125.34125.47108,714
1/27/2015126.29127.72125.91127.15107,922
1/26/2015126.20127.56125.72127.49152,250
1/23/2015126.26126.96126.06126.40113,798
1/22/2015124.99126.24123.50126.20105,889
1/21/2015123.81124.95123.35124.17193,235
1/20/2015124.68124.90122.91124.12189,880
1/16/2015122.32124.58122.31124.4487,870
1/15/2015125.14125.14122.32122.41105,803
1/14/2015123.66124.85123.39124.61147,723
1/13/2015126.00127.09123.60125.01128,006
1/12/2015125.63125.72124.22125.11129,873
1/9/2015126.26126.26124.99125.47106,584
1/8/2015125.08126.34124.79126.24194,774
1/6/2015124.20124.26121.35122.25172,896
1/5/2015124.84125.08123.44123.99253,757
1/2/2015126.50126.91124.46125.64277,460
12/31/2014127.00127.59125.92125.94105,534
12/30/2014127.21127.57126.59126.69135,608
12/29/2014127.23127.69127.00127.46118,176
12/26/2014126.99127.42126.81127.00104,202
12/24/2014126.31126.79126.08126.4563,730
12/23/2014126.76126.76125.88126.1172,235
12/22/2014125.75126.20125.35126.20105,038
12/19/2014126.71127.27126.05126.95101,598
12/18/2014126.08126.35125.22126.35174,454
12/17/2014121.05124.41121.05124.37142,119
12/16/2014120.98122.81120.54120.95157,978
12/15/2014123.23123.47120.88121.30131,758
12/12/2014122.69123.70122.43122.43100,472
12/11/2014123.90125.35123.61123.82191,135
12/10/2014125.50125.70123.20123.4185,391
12/9/2014123.28125.89122.82125.86102,974
12/8/2014125.76126.64124.14124.54183,129
12/5/2014125.90126.12125.61125.93123,738
12/4/2014125.75125.89125.06125.4487,813
12/3/2014125.15126.23125.06125.9682,630
12/2/2014124.28125.36124.28124.99104,941
12/1/2014125.99125.99124.23124.2573,688
11/28/2014127.59127.59126.08126.2648,215
11/26/2014127.37127.82127.25127.7765,946
11/25/2014127.66128.16126.94127.3784,179
11/24/2014126.48127.50126.31127.4788,031
11/21/2014127.02127.09125.85126.20130,717
11/20/2014123.98125.70123.95125.6862,359
11/19/2014125.34125.34123.81124.5283,881
11/18/2014124.99125.99124.99125.4784,962
11/17/2014125.12125.48124.50124.61186,485
11/14/2014125.39125.68124.85125.3656,159
11/13/2014126.10126.39124.97125.3067,484
11/12/2014125.10126.22125.10126.0580,256
11/11/2014125.45125.85125.24125.71100,725
11/10/2014125.07125.67125.03125.4867,239
11/7/2014124.55125.18124.23125.0771,230
11/6/2014123.95124.75123.82124.75127,359
11/5/2014124.96124.99123.61123.87115,036
11/4/2014124.50124.85123.67124.12166,295
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center