$109.79 +0.69 (%) Vng Smll-Cp Vl Shs ETF -

Jul. 22, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBR historical data

Date Open High Low Close Volume
7/22/2016109.13109.89108.93109.79165,244
7/21/2016109.51109.99108.92109.10429,781
7/20/2016109.20109.80108.65109.58312,364
7/19/2016109.26109.37108.70109.06259,276
7/18/2016109.29109.62108.92109.38355,274
7/15/2016109.40109.71109.03109.29505,905
7/14/2016109.65109.75109.03109.03489,558
7/13/2016109.40109.52108.45108.85357,622
7/12/2016108.28109.38108.17108.98553,925
7/11/2016107.20107.78107.14107.52244,177
7/8/2016105.52106.85105.52106.63395,330
7/7/2016104.85105.54104.10104.64247,602
7/6/2016103.55104.67103.30104.57680,679
7/5/2016105.17105.35103.41104.00239,913
7/1/2016105.22106.07105.20105.67630,245
6/30/2016103.66105.36103.18105.31225,102
6/29/2016102.52103.53102.36103.42250,021
6/28/2016100.67101.55100.46101.34606,008
6/27/2016101.64101.7199.1799.54648,997
6/24/2016103.30104.51102.59102.80774,993
6/23/2016106.25107.05106.25107.04190,548
6/22/2016105.70106.14105.16105.211,525,180
6/21/2016105.61105.74104.85105.43403,125
6/20/2016105.93106.34105.45105.472,098,600
6/17/2016104.33104.97103.99104.48905,995
6/16/2016103.76104.23102.75104.14259,290
6/15/2016104.44105.20104.23104.36218,297
6/14/2016104.31104.86103.60104.21191,462
6/13/2016105.92106.27104.85104.96264,866
6/10/2016106.85106.98105.93106.23222,842
6/9/2016107.79107.88107.21107.77287,274
6/8/2016107.81108.38107.77108.26175,042
6/7/2016107.43108.05107.21107.76250,292
6/6/2016106.46107.55106.36107.332,094,750
6/3/2016106.52106.58105.42106.142,283,660
6/2/2016105.72106.64105.57106.63247,588
6/1/2016105.06106.09104.80106.00236,627
5/31/2016105.49105.87105.06105.48219,318
5/27/2016104.46105.22104.46105.22144,040
5/26/2016104.84105.01104.35104.51223,807
5/25/2016104.00104.77103.92104.66172,453
5/24/2016102.66103.93102.66103.77358,031
5/23/2016102.44102.67102.02102.22551,289
5/20/2016101.59102.49101.59102.41576,350
5/19/2016101.16101.60100.30101.14293,746
5/18/2016101.53102.68101.08101.681,019,850
5/17/2016102.63103.24101.34101.74386,315
5/16/2016102.00103.14101.94102.85142,129
5/13/2016102.64102.94101.55101.82220,355
5/12/2016103.70103.75102.25102.82134,831
5/11/2016103.93104.13103.13103.16157,942
5/10/2016103.28104.17103.15104.17764,477
5/9/2016103.14103.32102.42102.89209,990
5/6/2016102.16103.17102.09103.17466,852
5/5/2016103.16103.43102.25102.48209,432
5/4/2016102.65103.47102.28102.61265,056
5/3/2016103.95103.95102.44103.11414,523
5/2/2016104.22104.71103.60104.66201,101
4/29/2016104.28104.59103.20104.02366,047
4/28/2016105.20105.79104.36104.54191,432
4/27/2016104.99105.75104.76105.58232,919
4/26/2016104.16105.00104.00104.96207,968
4/25/2016104.27104.30103.32103.75979,582
4/22/2016103.43104.57103.38104.47294,738
4/21/2016104.36104.52103.18103.30178,871
4/20/2016104.26104.81103.79104.30268,899
4/19/2016103.94104.81103.83104.31312,735
4/18/2016102.71103.81102.60103.75201,997
4/15/2016102.71103.34102.65103.25185,301
4/14/2016103.10103.29102.71102.91186,042
4/13/2016101.98103.21101.85103.17283,489
4/12/2016100.20101.55100.09101.40250,113
4/11/2016100.64101.34100.10100.10147,795
4/8/2016100.26100.8499.78100.10129,947
4/7/2016100.10100.3598.8999.35181,025
4/6/201699.99100.6699.50100.61200,567
4/5/2016100.26100.6199.7799.85546,682
4/4/2016101.88102.03100.91100.99293,142
4/1/2016100.99102.09100.71102.01353,244
3/31/2016101.82102.14101.64101.88181,325
3/30/2016102.23102.41101.52101.76233,964
3/29/201699.50101.7299.21101.72156,338
3/28/201699.90100.0899.1599.81194,201
3/24/201698.7799.6698.4499.66276,793
3/23/2016100.67100.6799.3999.43382,729
3/22/2016100.58101.29100.15100.99218,484
3/21/2016101.06101.41100.63100.97742,348
3/18/2016100.72101.52100.64101.12280,615
3/17/201698.90100.8498.68100.60257,585
3/16/201697.7999.2097.5099.05182,662
3/15/201698.2598.2897.6598.02185,774
3/14/201699.1299.5498.7499.25151,033
3/11/201698.6299.7398.6299.63194,053
3/10/201698.4298.5696.7997.77164,821
3/9/201697.9898.2597.4398.01150,909
3/8/201699.1099.1097.4297.48258,722
3/7/201698.4399.6298.1699.59270,359
3/4/201698.2399.2797.9298.78263,256
3/3/201696.8498.1196.6898.04304,560
3/2/201695.5996.8395.4396.82198,329
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center