$104.44 0.00 (%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Dec. 17, 2014 | 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
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
9/4/2014105.93106.46105.24105.46196,491
9/3/2014106.55106.61105.66105.7696,758
9/2/2014105.92106.32105.66106.07152,281
8/29/2014105.42105.70104.96105.5981,533
8/28/2014105.08105.29104.83105.06124,831
8/27/2014105.55105.68105.26105.38405,062
8/26/2014105.21105.65105.16105.5484,455
8/25/2014105.15105.37104.77105.05184,346
8/22/2014104.60104.93104.24104.64152,844
8/21/2014104.31104.80103.86104.67109,995
8/20/2014103.89104.47103.87104.39121,396
8/19/2014104.06104.56104.06104.43159,419
8/18/2014103.52103.97103.29103.95107,877
8/15/2014103.42103.42101.92102.75120,685
8/14/2014102.45102.89102.43102.8073,439
8/13/2014101.90102.51101.75102.3983,813
8/12/2014101.72102.13101.17101.5595,956
8/11/2014101.80102.57101.62101.96136,056
8/8/2014100.46101.37100.33101.3596,361
8/7/2014101.06101.24100.02100.28103,346
8/6/201499.89101.1299.89100.63113,611
8/5/2014100.44101.2399.97100.39273,491
8/4/2014100.57100.9199.66100.77131,088
8/1/2014100.30100.8199.56100.31185,652
7/31/2014101.80101.98100.45100.45174,197
7/30/2014103.00103.11102.15102.4888,755
7/29/2014103.06103.30102.41102.4182,276
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center