$100.87 -4.31 (%) Van Sm-Cp Gr Id Shs - NYSEARCA

Feb. 8, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBK historical data

Date Open High Low Close Volume
2/5/2016108.21108.21105.09105.18153,179
2/4/2016107.92109.67107.67108.75135,323
2/3/2016108.71108.87105.60108.20304,352
2/2/2016109.34109.55107.43107.88220,362
2/1/2016109.71111.04109.00110.51140,222
1/29/2016107.65110.53107.54110.53174,826
1/28/2016108.77108.98106.93107.21205,282
1/27/2016109.04109.83107.26107.80131,606
1/26/2016107.95109.57107.37109.43152,831
1/25/2016109.20109.43107.31107.45190,827
1/22/2016108.69109.98108.56109.73652,811
1/21/2016107.12108.95106.16106.90261,872
1/20/2016105.19108.01102.46106.84450,555
1/19/2016108.92109.00105.62106.63608,337
1/15/2016107.00108.06105.43107.92302,322
1/14/2016108.90110.61106.68109.73278,619
1/13/2016112.41112.83107.83108.44171,947
1/12/2016112.36113.40110.23112.08199,388
1/11/2016112.90112.92110.34111.50241,935
1/8/2016114.59115.05112.31112.43185,709
1/7/2016115.83116.23114.02114.10229,978
1/6/2016117.75118.34116.61117.40164,992
1/5/2016119.50119.70118.72119.26361,043
1/4/2016119.50119.50118.11119.21299,159
12/31/2015122.00122.66121.44121.44241,341
12/30/2015123.58123.80122.54122.54153,773
12/29/2015123.01123.69122.67123.59187,413
12/28/2015122.18122.38121.45122.37146,707
12/24/2015122.55123.32122.33122.7582,085
12/23/2015121.67122.61121.38122.60151,484
12/22/2015120.87121.74120.30121.46144,997
12/21/2015120.67120.96119.86120.62165,673
12/18/2015121.25121.34119.96119.96161,733
12/17/2015123.49123.49121.52121.5892,433
12/16/2015121.91123.28121.44123.07133,516
12/15/2015120.22121.29120.16121.04132,053
12/14/2015120.10120.60118.36119.37160,393
12/11/2015121.18121.32119.65120.02213,588
12/10/2015121.84122.91121.62122.39113,760
12/9/2015122.85124.00121.40121.87167,238
12/8/2015122.48123.57122.23123.24101,649
12/7/2015125.03125.03123.09123.52108,335
12/4/2015123.89125.26123.77125.21155,634
12/3/2015126.50126.83123.20123.79187,426
12/2/2015127.04127.31125.90126.07122,352
12/1/2015126.73127.08126.14127.05139,847
11/30/2015127.36127.38126.12126.26198,899
11/27/2015126.77127.11126.40127.0042,758
11/25/2015125.67126.82125.67126.6986,519
11/24/2015124.43125.86123.99125.69142,329
11/23/2015124.28125.37124.28124.88172,737
11/20/2015123.94124.83123.93124.42108,624
11/19/2015123.98124.24123.42123.63184,411
11/18/2015122.43124.10122.03124.0693,590
11/17/2015122.44123.27121.75121.99182,849
11/16/2015120.91122.22120.55122.21128,992
11/13/2015121.87122.32120.81121.07192,469
11/12/2015123.51123.67122.08122.16123,142
11/11/2015125.57125.57124.19124.1986,479
11/10/2015124.74125.40124.22125.4092,076
11/9/2015126.22126.51124.37125.22118,104
11/6/2015125.56126.44124.89126.42107,883
11/5/2015125.87125.97124.58125.73137,952
11/4/2015126.06126.45125.29125.72133,298
11/3/2015125.37126.47124.98125.87144,009
10/30/2015123.50123.90123.08123.29135,907
10/29/2015124.30124.55123.25123.6574,822
10/28/2015122.18124.66121.64124.66125,788
10/27/2015122.26122.45120.92121.71110,780
10/26/2015123.12123.28122.50122.78187,792
10/23/2015123.18123.39122.25123.31367,444
10/22/2015122.51123.15121.61122.55143,180
10/21/2015124.01124.18121.58121.9195,876
10/20/2015124.05124.57123.20123.5973,097
10/19/2015123.51124.77123.14124.2183,901
10/16/2015124.17124.17123.02123.9881,839
10/15/2015121.78123.92121.35123.90142,648
10/14/2015122.72123.27121.38121.5377,292
10/13/2015123.65124.78122.44122.5858,785
10/12/2015124.77124.99123.96124.34157,680
10/9/2015124.32124.93124.08124.7084,713
10/8/2015123.10124.40122.56124.11110,278
10/7/2015121.95123.23121.31123.17127,956
10/6/2015122.21122.67120.56121.36115,767
10/5/2015121.04122.52121.04122.34264,544
10/2/2015116.86119.97116.00119.97139,979
10/1/2015117.95118.26116.24117.78219,665
9/30/2015117.04117.92116.27117.78187,475
9/29/2015116.97117.86115.31115.91171,366
9/28/2015120.45120.52116.30116.79310,695
9/25/2015123.30123.30120.26120.8884,924
9/24/2015123.30123.30121.72123.04120,506
9/23/2015124.66124.91123.60123.9387,185
9/22/2015125.22125.48123.55124.29113,097
9/21/2015127.34128.10125.86126.2672,459
9/18/2015126.65127.64126.21126.4971,634
9/17/2015127.64129.84127.41128.21151,103
9/16/2015126.81127.73126.55127.7074,464
9/15/2015125.29126.78125.15126.6276,705
9/14/2015125.90125.93124.86125.1872,862
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center