Vn Sm-Cp Val Id Shs ETF $103.92

down -0.12


23/7/2014 04:00 PM  |  NYSEARCA : VBR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VBR historical data

Date Open High Low Close Volume
7/22/2014103.88104.32103.81104.0474,949
7/21/2014103.30103.58102.95103.38115,800
7/18/2014102.65103.92102.56103.8884,967
7/17/2014103.03103.84102.36102.46167,802
7/16/2014104.30104.38103.42103.82120,032
7/15/2014104.17104.63103.40103.84120,571
7/14/2014104.99104.99104.14104.2694,754
7/11/2014103.95104.13103.50103.8876,749
7/10/2014102.99104.51102.90104.11118,490
7/9/2014104.95105.16104.49104.7693,714
7/8/2014105.26105.37104.17104.64125,704
7/7/2014106.31106.31105.39105.39153,716
7/3/2014106.36106.59106.20106.59100,143
7/2/2014106.30106.56105.78105.91182,791
7/1/2014105.75106.95105.75106.26295,423
6/30/2014105.00105.50104.69105.50148,463
6/27/2014104.27105.22104.27105.18106,456
6/26/2014104.81104.81103.89104.56118,331
6/25/2014103.51104.75103.32104.71124,814
6/24/2014104.75105.41103.99104.00276,081
6/20/2014104.93105.12104.72105.0895,916
6/19/2014105.04105.04104.35104.80113,216
6/18/2014104.04104.71103.75104.65148,411
6/17/2014103.32104.48103.15104.16131,952
6/16/2014103.21103.52102.86103.31128,036
6/13/2014103.10103.46102.67103.27100,096
6/12/2014103.53103.53102.71103.00101,697
6/11/2014103.77103.87103.28103.66312,613
6/10/2014104.08104.22103.73104.15111,010
6/9/2014103.79104.70103.64104.32165,552
6/6/2014103.41104.09103.39103.79325,361
6/5/2014101.80103.18101.37103.09152,244
6/4/2014100.84101.74100.80101.59116,111
6/3/2014100.92101.39100.60101.1496,968
6/2/2014101.24101.31100.42101.22104,718
5/30/2014101.18101.40100.82101.13157,303
5/29/2014101.19101.27100.63101.23102,248
5/28/2014100.96101.10100.50100.90112,337
5/27/2014100.64101.32100.61101.08215,129
5/23/201499.36100.1999.36100.14136,417
5/22/201498.9799.5598.6599.32126,609
5/21/201498.9399.0998.0998.77110,623
5/20/201499.3899.3897.8898.34561,280
5/19/201498.5299.6498.3099.40147,906
5/16/201498.4598.7097.6098.70159,147
5/15/201498.6498.6497.1298.24302,293
5/13/2014100.71100.99100.20100.21125,431
5/12/201499.64100.9599.59100.74135,163
5/8/201499.28100.2398.4398.7188,483
5/7/201499.0099.3497.9299.32123,083
5/6/201499.4199.7098.6798.67105,603
5/5/201499.0499.8798.6599.59142,874
5/2/201499.86100.7299.4499.85212,120
5/1/201499.60100.2198.8299.62117,652
4/30/201498.6899.5498.2699.50133,716
4/29/201499.0099.3598.7198.84116,018
4/28/201499.3599.6197.6598.68264,438
4/25/201499.7499.8798.8399.05136,628
4/24/2014100.81100.8199.62100.1084,467
4/23/2014100.39100.75100.18100.24127,858
4/22/201499.82100.7599.66100.47123,566
4/21/201499.4299.6699.0099.66145,848
4/17/201498.8199.6698.6399.30129,660
4/16/201498.5998.9898.2098.90138,646
4/15/201497.7198.2896.4297.95137,208
4/14/201497.9998.0796.7897.45188,154
4/11/201497.5998.3496.7897.08223,203
4/10/2014100.30100.3898.0098.33193,161
4/9/201499.57100.3599.28100.34123,357
4/8/201498.7399.6998.3499.32217,124
4/7/201499.86100.1298.3398.76185,635
4/4/2014102.46102.6199.92100.25341,548
4/3/2014102.26102.32101.44101.69387,540
4/2/2014101.85102.22101.50102.16329,285
4/1/2014100.82101.67100.73101.60214,826
3/31/201499.57100.8199.37100.64165,202
3/28/201498.6799.8898.6499.00131,792
3/27/201499.0299.2298.2598.51174,609
3/26/2014100.65100.8498.8898.96162,720
3/25/2014100.53100.9099.65100.17132,608
3/24/2014101.09101.3599.51100.02746,334
3/21/2014101.11101.84100.81100.8198,643
3/20/2014100.27100.87100.00100.7775,462
3/19/2014101.01101.0499.94100.4694,347
3/18/201499.96101.0099.89100.94121,510
3/17/201499.94100.3799.7299.93116,870
3/14/201498.5599.5298.5599.18266,296
3/13/2014100.21100.3398.4798.89155,335
3/12/201499.1899.9499.0099.94175,200
3/11/2014100.68100.8699.4799.70120,571
3/10/2014100.77100.81100.01100.53129,098
3/7/2014101.28101.28100.40100.80125,008
3/6/2014100.84100.91100.54100.72114,942
3/5/2014100.57100.68100.32100.52118,602
3/4/201499.88100.8899.73100.60209,190
3/3/201498.6199.0997.9698.74185,721
2/28/201499.0599.9698.8799.36306,185
2/27/201498.4199.1698.3499.16101,507
2/26/201498.1299.0698.1298.6390,965
2/25/201498.1798.5797.7598.1293,686
Trading Center