$103.92 +1.70 (%) Vng Smll-Cp Vl Shs ETF -

May. 24, 2016 | 03:30 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
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
3/1/201694.6195.6794.1195.67153,685
2/29/201694.0594.8693.8593.87161,120
2/26/201694.0494.4293.6893.99168,789
2/25/201692.8593.5492.4593.50167,418
2/24/201691.0292.7590.4792.60175,192
2/23/201692.5492.7691.8791.88289,482
2/22/201692.3993.0192.2292.79300,075
2/19/201691.1491.5690.6391.50336,077
2/18/201691.9491.9491.1891.55212,100
2/17/201691.0092.2090.9091.69289,530
2/16/201689.6090.4788.9390.40389,943
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center