$124.06 0.00 (%) Vng Smll-Cp Vl Shs ETF - NYSE ARCA

Dec. 8, 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
12/8/2016123.04124.28122.55124.062,061,390
12/7/2016121.32122.72121.16122.62489,389
12/6/2016120.13121.27119.76121.24615,695
12/5/2016119.29120.02119.24120.00563,398
12/2/2016118.40118.98118.15118.42382,779
12/1/2016118.95119.28118.00118.28525,408
11/30/2016119.08119.19118.35118.40583,902
11/29/2016118.24118.74117.83118.28359,940
11/28/2016119.23119.35118.06118.19560,713
11/25/2016119.09119.30118.92119.30256,278
11/23/2016118.19118.92117.83118.90399,655
11/21/2016116.93117.37116.50117.20444,502
11/18/2016116.43116.55116.11116.39340,194
11/17/2016116.04116.49115.73116.22524,602
11/16/2016115.55115.92115.25115.65320,514
11/15/2016115.16115.96114.75115.81420,396
11/14/2016114.42115.36113.90115.27726,416
11/11/2016111.66113.34111.55113.21810,598
11/10/2016111.32112.14110.59111.53575,117
11/9/2016106.86110.70106.86110.35733,388
11/8/2016107.14108.14106.68107.67196,214
11/7/2016106.95107.55106.80107.48246,236
11/4/2016105.26106.18105.00105.17845,423
11/3/2016105.35105.79104.95105.08406,716
11/2/2016105.99106.14104.94105.11243,080
11/1/2016107.61107.68105.50106.22248,263
10/31/2016107.01107.54106.81107.432,614,840
10/28/2016107.02107.70106.52106.76228,987
10/27/2016108.35108.35106.84107.04260,997
10/26/2016107.97108.65107.83108.11187,224
10/25/2016109.14109.27108.27108.49285,520
10/24/2016109.62109.97108.92109.27233,410
10/21/2016108.30108.93107.92108.81192,622
10/20/2016109.08109.28108.34108.91318,479
10/19/2016108.90109.60108.42109.28363,812
10/18/2016109.04109.14108.35108.67157,924
10/17/2016108.15108.56107.99108.05194,706
10/14/2016108.66109.16108.08108.17245,953
10/13/2016108.02108.60107.30108.21209,241
10/12/2016108.67109.23108.35108.88214,172
10/11/2016109.95109.97108.01108.59342,549
10/10/2016109.91110.79109.91110.22235,113
10/7/2016110.33110.47108.84109.30239,403
10/6/2016110.01110.37109.42110.23196,022
10/5/2016109.87110.63109.71110.18297,082
10/4/2016110.24110.39108.97109.44647,082
10/3/2016110.29110.51109.70110.13487,301
9/30/2016110.16111.07109.74110.66244,110
9/29/2016110.77110.99109.43109.69250,459
9/28/2016109.99110.96109.27110.92241,450
9/27/2016109.44109.89109.10109.70255,396
9/26/2016109.79110.16109.50109.55228,273
9/23/2016110.92111.23110.25110.25273,530
9/22/2016110.25111.24110.25111.19203,272
9/21/2016108.47109.69108.26109.69191,365
9/20/2016109.03109.08108.01108.01205,699
9/19/2016108.90110.00108.79109.32165,362
9/16/2016108.43108.67108.02108.57317,783
9/15/2016107.75109.05107.57108.87199,044
9/14/2016108.22108.63107.50107.74200,335
9/13/2016109.39109.52107.58108.05359,051
9/12/2016108.48110.29108.27110.14526,534
9/9/2016111.60111.60109.00109.02380,133
9/8/2016112.52112.66112.15112.45215,324
9/7/2016111.99112.63111.81112.631,133,670
9/6/2016112.22112.26111.40112.01527,515
9/2/2016111.34111.99111.21111.99211,226
9/1/2016111.06111.26109.91110.81204,200
8/31/2016111.34111.63110.36111.00197,538
8/30/2016111.54111.73110.99111.37175,816
8/29/2016110.82111.68110.82111.38150,460
8/26/2016111.31111.93110.11110.64255,553
8/25/2016110.61111.41110.60111.13177,359
8/24/2016111.52111.61110.61110.81190,644
8/23/2016111.36111.94111.36111.67287,440
8/22/2016110.65111.04110.40111.04258,701
8/19/2016110.76111.05110.52110.97240,574
8/18/2016110.31111.11110.31111.06183,955
8/17/2016110.32110.44109.60110.22228,143
8/16/2016111.09111.09110.31110.40253,283
8/15/2016110.54111.49110.50111.28275,548
8/12/2016110.35110.64109.92110.26244,101
8/11/2016110.44110.67110.08110.47278,073
8/10/2016110.68110.74109.91110.08245,596
8/9/2016110.75111.00110.50110.62254,792
8/8/2016110.78111.11110.57110.69206,630
8/5/2016109.92110.79109.75110.60219,687
8/4/2016109.35109.80109.21109.29195,166
8/3/2016108.46109.34108.15109.34669,844
8/2/2016109.77109.89108.14108.42470,631
8/1/2016110.23110.34109.46109.73317,229
7/29/2016109.79110.55109.31110.20381,323
7/28/2016109.65110.03109.30109.80163,734
7/27/2016110.30110.45109.28109.65382,389
7/26/2016109.44110.14109.37110.11364,936
7/25/2016109.63109.79109.17109.48215,719
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center