$84.26 +0.04 (%) Vngd IT Corp Bd Shs ETF - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCIT historical data

Date Open High Low Close Volume
8/28/201584.6384.7784.2184.26531,042
8/27/201584.2384.4984.1084.22502,420
8/26/201584.1184.4684.1184.23542,132
8/25/201584.7484.7784.2084.37847,591
8/24/201585.3385.4384.7084.78714,463
8/21/201584.9285.1584.9185.02771,998
8/20/201584.8784.9884.8084.82274,904
8/19/201584.3984.9984.2784.98410,060
8/18/201584.5584.6984.5184.52243,913
8/17/201584.7684.8984.6484.75373,349
8/14/201584.6084.7684.5684.58313,802
8/13/201584.8384.9084.6684.74330,289
8/12/201585.1085.3084.9484.96324,028
8/11/201585.0185.1884.8885.02186,028
8/10/201584.7384.8284.5584.58237,895
8/7/201584.8285.0084.6684.95227,278
8/6/201584.7784.8484.6084.65412,969
8/5/201584.6984.7584.5184.64298,477
8/4/201585.1185.2284.7584.77257,615
8/3/201585.0485.2384.9985.13244,139
7/31/201585.2085.3685.2085.24537,273
7/30/201584.7584.9984.7084.86244,058
7/29/201585.0885.0984.8384.95243,739
7/28/201585.1485.1484.9585.07237,053
7/27/201585.1185.1985.0085.04164,054
7/24/201585.1185.2084.9185.06222,683
7/23/201584.6985.0984.6985.09362,418
7/22/201584.8684.9584.7584.80283,157
7/21/201584.7284.8784.6884.84468,441
7/20/201584.6584.8484.6184.68267,420
7/17/201584.7584.9584.7484.87124,543
7/16/201584.7184.9484.6084.84238,780
7/15/201584.5984.9284.5484.83243,611
7/14/201584.6484.7084.5084.62224,980
7/13/201584.4384.7284.3884.52166,132
7/10/201584.7884.9484.5484.66215,654
7/9/201585.4485.4885.1485.18217,519
7/8/201585.7085.7785.4985.59260,634
7/7/201585.7285.8385.4885.59789,458
7/6/201585.3385.3385.0785.11550,424
7/2/201585.0485.1884.9185.03313,151
7/1/201584.7684.8884.6484.81293,584
6/30/201585.1185.4685.1185.30877,148
6/29/201584.7785.3984.7785.32759,440
6/26/201584.6984.8184.6484.73764,430
6/25/201584.8585.0484.8284.87291,716
6/24/201585.0085.1484.9285.10364,305
6/23/201584.8585.1984.8484.97445,047
6/22/201585.3885.4985.1585.16354,330
6/19/201585.4785.8085.4785.80682,244
6/18/201585.3585.5385.1185.36383,885
6/17/201585.3685.5484.9985.45251,849
6/16/201585.2685.3885.0785.29310,386
6/15/201585.2585.3585.0685.13337,344
6/12/201584.9385.2684.9285.02356,497
6/11/201584.7485.1184.6685.05466,404
6/10/201584.7084.7784.5384.57476,171
6/9/201584.9785.1084.7084.81733,610
6/8/201585.2185.3085.0685.13327,944
6/5/201585.0385.2284.8185.08365,081
6/4/201585.2385.5785.2185.51543,407
6/3/201585.5285.5285.1285.20540,112
6/2/201585.8485.8485.6285.72357,221
6/1/201586.4186.4685.9686.02258,864
5/29/201586.7586.7986.6286.62355,866
5/28/201586.5886.6686.4586.61169,739
5/27/201586.5786.6586.3886.57317,121
5/26/201586.2186.6086.2186.55372,658
5/22/201586.3086.4386.1286.23242,127
5/21/201586.2186.4686.1486.45346,333
5/20/201586.1086.2586.0186.15518,933
5/19/201586.0086.2985.9686.01241,258
5/18/201586.7486.7486.2686.34307,771
5/15/201586.5286.7986.4286.74209,346
5/14/201586.2686.4286.2086.34220,267
5/13/201586.4886.5385.9886.07574,849
5/12/201585.9886.2985.8186.16567,671
5/11/201586.5986.6486.0986.09941,713
5/8/201586.9887.0286.7286.85497,753
5/7/201586.3586.5086.2586.38370,811
5/6/201586.5586.5586.2186.27549,276
5/5/201586.7286.8586.4486.55498,799
5/4/201586.9486.9986.7186.74348,576
5/1/201587.1387.1786.8086.92609,135
4/30/201587.3387.5187.1487.50282,305
4/29/201587.4487.6487.3287.44402,908
4/28/201587.8388.0587.7587.86640,670
4/27/201588.2288.2588.0588.14484,118
4/24/201588.0788.2488.0188.22275,198
4/23/201587.9188.0887.8387.961,512,460
4/22/201588.0488.2087.8087.82372,510
4/21/201588.1788.2288.0588.15329,379
4/20/201588.2388.2488.0688.17249,819
4/17/201588.1888.2687.9488.16309,042
4/16/201588.2488.3088.0088.10312,763
4/15/201588.2188.2688.0388.22664,280
4/14/201588.1288.1487.8987.91373,585
4/13/201587.7887.9087.6687.69728,632
4/10/201587.8787.9487.6387.81338,932
4/9/201588.0288.0387.7287.86261,179
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!