$103.81 0.00 (%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Jan. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBR historical data

Date Open High Low Close Volume
1/29/2015103.12103.86102.22103.81160,736
1/28/2015104.89104.89102.66102.89259,070
1/27/2015104.01104.87103.69104.43214,560
1/26/2015104.02105.10103.33105.10216,089
1/23/2015104.49104.66103.95104.12245,950
1/22/2015103.30104.56102.19104.55277,636
1/21/2015101.95102.87101.59102.53182,458
1/20/2015102.80103.08101.50102.14200,904
1/16/2015101.18102.87101.18102.78258,349
1/15/2015102.96103.14101.15101.36165,076
1/14/2015101.97102.65101.34102.55185,547
1/13/2015103.74104.73102.00103.04298,594
1/12/2015103.81103.94102.30103.03246,264
1/9/2015104.81104.81103.48103.76226,336
1/8/2015103.92104.80103.91104.80220,924
1/6/2015103.77103.82101.56102.10322,799
1/5/2015104.80105.00103.19103.57362,786
1/2/2015106.18106.58104.55105.41438,434
12/31/2014107.10107.22105.72105.77198,589
12/30/2014107.00107.28106.71106.71343,722
12/29/2014106.73107.46106.72107.13355,409
12/26/2014106.27106.79106.27106.52231,609
12/24/2014106.34106.34105.73106.05114,212
12/23/2014105.80106.12105.65105.94156,155
12/22/2014104.91105.41104.62105.41266,373
12/19/2014106.29106.87105.90106.60236,624
12/18/2014105.89106.19105.11106.04255,588
12/17/2014102.13104.52102.12104.44278,399
12/16/2014101.95103.55101.50102.00271,126
12/15/2014103.52103.79101.83102.15191,602
12/12/2014103.62104.07103.05103.05185,511
12/11/2014104.66105.64104.40104.61226,857
12/10/2014105.98105.98104.08104.16164,662
12/9/2014104.40106.36104.13106.28178,911
12/8/2014106.19106.86105.02105.42249,628
12/5/2014106.36106.70105.98106.45215,256
12/4/2014106.25106.27105.55105.98265,928
12/3/2014105.24106.50105.24106.31179,004
12/2/2014104.52105.60104.42105.24137,851
12/1/2014105.57105.57104.39104.41181,563
11/28/2014106.92106.92105.73105.7363,697
11/26/2014106.82106.99106.58106.92151,819
11/25/2014106.91107.10106.38106.78132,231
11/24/2014106.07106.69106.07106.69122,491
11/21/2014106.84106.84105.54105.80134,642
11/20/2014104.53105.59104.49105.57149,291
11/19/2014105.43105.43104.27104.82166,456
11/18/2014105.18105.82105.18105.47106,280
11/17/2014105.13105.34104.80104.92133,161
11/14/2014105.39105.69105.05105.24116,083
11/13/2014106.02106.17105.11105.35125,023
11/12/2014105.17106.02105.17105.98219,947
11/11/2014105.56105.65105.26105.50104,308
11/10/2014105.40105.75105.31105.58170,057
11/7/2014105.01105.42104.80105.31135,683
11/6/2014104.73105.17104.42105.17148,183
11/5/2014104.97104.97104.33104.73273,061
11/4/2014104.48104.75103.77104.18182,420
11/3/2014104.86105.30104.38104.68375,509
10/31/2014104.92104.92103.90104.58327,436
10/30/2014102.45103.50102.27103.17119,849
10/29/2014103.09103.55102.01102.77361,711
10/28/2014101.18102.92101.09102.92159,998
10/27/2014100.50100.7899.78100.74141,828
10/24/2014100.65100.98100.20100.9094,947
10/23/2014100.03101.2399.96100.63162,941
10/22/2014100.38100.7799.1299.15252,275
10/21/201498.73100.2198.53100.12269,217
10/20/201496.8898.0896.8898.08177,082
10/17/201497.9298.2896.7097.12277,808
10/16/201494.3797.1194.0796.72347,200
10/15/201494.5496.1193.4595.68533,659
10/14/201495.1096.7695.1095.67264,429
10/13/201495.6796.3994.7294.82264,174
10/10/201496.5397.3795.5695.60286,902
10/9/201499.2799.2796.8996.91221,235
10/8/201497.5299.2896.9099.23205,853
10/7/201498.6498.9997.6997.70130,598
10/6/201499.90100.0099.0499.24170,766
10/3/201499.4899.9799.1099.59237,137
10/2/201498.3899.2197.4798.84225,508
10/1/201499.5099.6998.1898.42366,028
9/30/2014100.83100.9499.7499.74154,110
9/29/2014100.25101.18100.02100.90102,333
9/26/2014100.84101.33100.48101.24157,619
9/25/2014101.64101.72100.25100.58160,338
9/24/2014101.54102.10101.08101.95189,398
9/23/2014102.11102.55101.51101.51183,974
9/22/2014103.47103.58102.35102.46138,094
9/19/2014105.16105.38103.63103.85102,173
9/18/2014104.76104.94104.50104.71124,524
9/17/2014104.42104.93103.98104.39116,286
9/16/2014103.59104.57103.51104.36131,260
9/15/2014104.55104.62103.70103.85120,509
9/12/2014105.45105.45104.25104.49116,807
9/11/2014104.38105.54104.38105.54124,269
9/10/2014104.61105.03104.22104.9585,961
9/9/2014105.62105.62104.58104.67114,710
9/8/2014105.74106.03105.26105.7097,769
9/5/2014105.23105.81104.95105.7989,390
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center