$132.00 +0.80 (%) Vngrd Smll-CpGr Shs ETF -

Aug. 29, 2016 | 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
8/26/2016131.66132.55130.50131.20136,744
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
7/12/2016128.55129.56128.37129.00293,129
7/11/2016127.51128.15127.35127.84149,600
7/8/2016125.29127.09125.24126.85293,622
7/7/2016124.30124.94123.71124.40117,512
7/6/2016122.50123.99122.35123.95185,739
7/5/2016123.87123.93122.32122.99107,922
7/1/2016123.97124.90123.84124.31144,583
6/30/2016122.23123.90121.64123.90135,827
6/29/2016120.84122.18120.63122.05117,856
6/28/2016118.18119.75118.05119.53151,906
6/27/2016119.28119.35116.45116.98221,956
6/24/2016120.36122.29120.05120.59240,859
6/23/2016123.96125.10123.96125.0981,494
6/22/2016123.48124.00122.82122.92307,470
6/21/2016123.72123.77122.68123.3273,712
6/20/2016123.69124.64123.57123.62142,730
6/17/2016122.62122.74121.79122.10113,351
6/16/2016121.97122.68120.86122.68110,099
6/15/2016122.63123.62122.59122.74106,712
6/14/2016122.26122.71121.37122.30106,071
6/13/2016123.68124.47122.78122.95137,315
6/10/2016125.18125.18123.89124.20158,966
6/9/2016126.56126.94126.07126.4097,212
6/8/2016126.38127.19126.36127.0699,053
6/7/2016126.00126.70125.56126.29132,254
6/6/2016125.04126.10124.68125.88124,963
6/3/2016125.42125.42123.86124.82115,853
6/2/2016124.16125.53124.00125.53126,554
6/1/2016123.29124.51123.03124.42124,794
5/31/2016123.66124.01123.23123.6183,219
5/27/2016122.25123.33122.24123.3357,161
5/26/2016122.45122.53121.95122.16142,867
5/25/2016122.01122.46121.80122.29306,901
5/24/2016120.02121.87120.02121.621,377,860
5/23/2016119.37120.00119.29119.441,154,500
5/20/2016118.13119.42117.86119.42393,717
5/19/2016117.31118.28116.52117.52217,408
5/18/2016117.75119.15117.25118.27712,150
5/17/2016119.32119.90117.81118.2990,151
5/16/2016118.72120.00118.16119.5876,747
5/13/2016118.56119.19117.74118.1595,910
5/12/2016119.79119.96117.91118.7776,639
5/11/2016120.61120.72119.25119.2551,256
5/10/2016120.23120.83119.54120.83113,503
5/9/2016119.10120.25118.96119.7151,794
5/6/2016118.04119.05117.53118.9696,124
5/5/2016119.33119.46118.37118.50234,000
5/4/2016119.14120.02118.53118.98116,050
5/3/2016120.67120.77119.22119.7384,001
5/2/2016120.99121.66120.41121.6287,828
4/29/2016121.23121.53119.65120.59135,635
4/28/2016122.47123.15121.26121.5277,602
4/27/2016122.66123.37122.25123.1688,673
4/26/2016122.13122.68121.56122.6483,265
4/25/2016122.07122.44121.36121.7272,457
4/22/2016121.48122.40121.33122.38102,474
4/21/2016121.83122.44121.15121.4784,051
4/20/2016121.74122.52121.22121.87152,172
4/19/2016121.87122.24121.05121.68104,359
4/18/2016120.37121.73120.31121.58114,842
4/15/2016120.20120.91120.08120.83104,319
4/14/2016120.76120.85120.17120.53276,603
4/13/2016119.10120.71118.96120.69143,836
4/12/2016117.54118.56116.84118.40145,826
4/11/2016118.91119.38117.49117.53112,509
4/8/2016118.88119.06117.68118.1585,152
4/7/2016118.57118.83117.33117.85104,500
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center