$135.54 +1.39 (%) Van Sm-Cp Gr Id Shs - NYSEARCA

May. 27, 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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center