$88.67 +1.67 (%) Vn Sm-Cp Val Id Shs ETF - NYSEARCA

Feb. 12, 2016 | 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
2/12/201687.8488.7987.5388.67371,112
2/11/201687.2087.7086.2587.00442,737
2/10/201688.8889.9088.2788.34285,180
2/9/201687.6089.1087.5888.37316,329
2/8/201689.1689.2387.5388.79674,616
2/5/201691.3791.6290.0390.09332,439
2/4/201690.8592.7390.8591.79221,075
2/3/201691.1191.3088.9091.07495,787
2/2/201691.4891.5090.0990.41408,693
2/1/201691.9792.8091.3592.33303,694
1/29/201690.0792.4890.0092.48238,790
1/28/201690.2590.5689.2789.62356,357
1/27/201689.7690.9088.9189.35356,538
1/26/201688.3590.2388.3590.16439,885
1/25/201689.4789.7087.8887.99326,351
1/22/201689.4690.2289.0590.011,016,510
1/21/201688.1089.3887.5087.95380,822
1/20/201687.1188.8384.8487.98848,867
1/19/201690.1290.1287.5888.39443,110
1/15/201688.4689.3987.4489.19490,660
1/14/201690.1091.3488.7990.66497,927
1/13/201692.3792.7189.1689.64304,258
1/12/201692.8493.1290.8292.17441,174
1/11/201692.5592.9491.2492.04362,617
1/8/201693.9494.2192.1692.27482,245
1/7/201694.6595.0793.4593.59553,924
1/6/201696.2996.7595.5496.02379,835
1/5/201697.6297.6996.8697.54319,429
1/4/201697.3397.3996.3397.32452,770
12/31/201599.3199.8798.7798.77357,385
12/30/2015100.55100.6999.7299.72627,772
12/29/2015100.15100.6999.81100.60362,294
12/28/201599.7899.8398.7699.70343,345
12/24/2015100.15100.6699.91100.26116,578
12/23/201599.13100.2399.10100.12335,588
12/22/201598.6899.5898.0899.40432,799
12/21/201598.2798.5597.6598.32473,054
12/18/201598.7198.7197.6597.65392,820
12/17/2015100.64100.6499.0499.06260,924
12/16/201599.60100.4499.12100.28228,014
12/15/201598.5199.3498.4699.08311,567
12/14/201598.6698.9697.2597.89458,885
12/11/201599.7499.7498.2998.64298,409
12/10/2015100.33101.13100.04100.49369,057
12/9/2015100.97102.2099.99100.34220,338
12/8/2015101.29101.73100.70101.27220,305
12/7/2015103.29103.35101.80102.17217,961
12/4/2015102.64103.72102.43103.54170,912
12/3/2015104.31104.56102.19102.61378,851
12/2/2015105.40105.40103.96104.07189,570
12/1/2015105.13105.46104.77105.45212,855
11/30/2015105.31105.31104.58104.63285,791
11/27/2015104.76105.12104.41104.9972,942
11/25/2015104.41104.83104.15104.71163,013
11/24/2015103.43104.49103.04104.33188,143
11/23/2015103.28104.14103.28103.78228,624
11/20/2015103.29103.79103.16103.39166,606
11/19/2015103.06103.17102.63102.90260,072
11/18/2015101.86103.19101.60103.09201,843
11/17/2015102.13102.64101.37101.46447,277
11/16/2015100.80101.88100.47101.88196,149
11/13/2015101.28101.75100.52100.75204,545
11/12/2015103.15103.15101.54101.57193,671
11/11/2015104.58104.58103.67103.75154,979
11/10/2015103.73104.39103.55104.36146,954
11/9/2015105.17105.17103.52104.05181,461
11/6/2015105.01105.26104.02105.26173,396
11/5/2015104.94105.34104.26105.09240,471
11/4/2015105.58105.58104.67104.93274,038
11/3/2015104.84105.78104.67105.29194,819
10/30/2015103.21103.89103.15103.27187,269
10/29/2015103.71103.97103.14103.45128,082
10/28/2015101.97104.08101.87104.08205,199
10/27/2015102.48102.48101.25101.73214,490
10/26/2015103.23103.23102.57102.81165,630
10/23/2015103.14103.47102.50103.31165,872
10/22/2015101.96102.86101.82102.42209,652
10/21/2015103.25103.27101.53101.62142,691
10/20/2015102.63103.35102.35102.92167,423
10/19/2015102.18102.71102.01102.50101,139
10/16/2015102.72102.75101.77102.47134,370
10/15/2015101.35102.56100.66102.56224,924
10/14/2015101.89102.36101.06101.18214,706
10/13/2015102.36103.32101.87101.92175,131
10/12/2015102.99103.10102.57102.89146,645
10/9/2015103.09103.37102.71102.99162,158
10/8/2015101.57103.18101.47103.01173,999
10/7/2015100.76101.81100.33101.67264,405
10/6/2015100.35100.8999.86100.31199,475
10/5/201598.74100.4198.70100.33642,693
10/2/201596.0398.0095.3197.98457,410
10/1/201596.9997.4195.6696.78480,124
9/30/201596.3397.0095.8396.85267,668
9/29/201595.8096.2395.0895.53349,325
9/28/201597.8798.0095.5295.72382,546
9/25/201599.1499.1497.7198.13220,789
9/24/201599.1899.7098.2899.51260,123
9/23/2015100.20100.4499.3899.62177,371
9/22/2015100.45100.7699.4699.98214,729
9/21/2015101.74102.56101.28101.42182,647
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center