$135.47 +0.53 (%) Vngrd Smll-CpGr Shs ETF - NYSE ARCA

Jan. 20, 2017 | 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
1/20/2017135.30135.85135.04135.47121,124
1/19/2017135.92136.12134.50134.94163,955
1/18/2017135.56135.81135.05135.79112,674
1/17/2017136.34136.34135.06135.29185,611
1/13/2017136.15137.19136.15136.81142,646
1/12/2017135.97136.37134.20135.72205,250
1/11/2017136.09136.35135.20136.04182,600
1/10/2017135.36136.36135.23136.01138,154
1/9/2017135.63135.75134.75135.20159,455
1/6/2017135.77136.06135.15135.34254,061
1/5/2017136.08136.21134.68135.50508,025
1/4/2017134.30136.29134.30136.15797,551
1/3/2017134.44134.93132.84133.86427,103
12/30/2016133.84133.84132.70133.14186,908
12/29/2016133.50134.12133.09133.60199,281
12/28/2016135.16135.16133.10133.32141,146
12/27/2016134.49135.23134.44134.85144,029
12/23/2016133.54134.19133.54134.19109,179
12/22/2016134.76134.76133.24133.44116,126
12/21/2016136.13136.32135.24135.24100,221
12/20/2016135.87136.38135.54135.96182,773
12/19/2016134.98135.87134.90135.40126,989
12/16/2016135.24135.98134.59134.77124,897
12/15/2016134.94135.97134.26135.03159,642
12/14/2016135.94136.38134.15134.51201,523
12/13/2016136.56136.93135.57136.19172,945
12/12/2016137.10137.31135.59136.02174,203
12/9/2016137.77138.23137.02137.26277,382
12/8/2016136.08137.53135.75137.53157,185
12/7/2016134.64136.11134.22135.86228,967
12/6/2016133.77134.86133.16134.85296,334
12/5/2016132.58133.60132.55133.37292,114
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center