$106.00 -0.66 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Feb. 11, 2016 | 02:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
2/10/2016106.82108.50106.58106.66200,006
2/9/2016105.64107.84105.46106.62220,720
2/8/2016107.66107.80105.14107.05194,884
2/5/2016112.43112.75109.01109.35127,908
2/4/2016112.86113.43112.02112.99193,794
2/3/2016114.41114.41111.20113.35176,146
2/2/2016115.21115.43113.34113.73130,244
2/1/2016114.87116.45114.21116.03162,507
1/29/2016113.12115.45113.12115.43178,557
1/28/2016114.06114.06112.00113.83186,629
1/27/2016114.17114.89112.16112.70177,912
1/26/2016113.05114.51112.60114.3896,530
1/25/2016113.97114.13112.49112.63105,679
1/22/2016113.85114.39113.32114.05195,903
1/21/2016111.01113.28110.46112.00189,607
1/20/2016109.81111.61107.13110.68373,180
1/19/2016112.53112.95110.45111.54274,460
1/15/2016110.71111.93109.92111.36295,863
1/14/2016112.99114.62110.98113.64423,687
1/13/2016117.27117.27112.74112.88244,550
1/12/2016116.70117.35115.44116.83155,976
1/11/2016115.50116.17113.96115.66180,496
1/8/2016117.33117.63114.70114.94248,423
1/7/2016116.87118.32116.12116.31278,300
1/6/2016118.55119.50118.01118.79251,883
1/5/2016120.62120.93119.45120.18164,824
1/4/2016120.49120.49119.06120.40306,428
12/31/2015123.18123.79122.55122.55156,342
12/30/2015124.38124.50123.55123.58104,114
12/29/2015123.78124.65123.78124.50126,201
12/28/2015122.75123.22122.21123.1579,799
12/24/2015123.16123.33122.88123.0058,664
12/23/2015123.12123.26122.74123.2278,123
12/22/2015122.49123.14121.96122.89110,059
12/21/2015122.33122.46121.20122.01153,261
12/18/2015122.92123.03121.42121.46192,878
12/17/2015125.36125.66123.28123.28135,876
12/16/2015124.15125.55123.51125.3692,830
12/15/2015123.55124.20123.12123.2095,386
12/14/2015122.15122.86120.70122.31120,449
12/11/2015123.56123.63121.90122.11108,761
12/10/2015124.70125.55124.40124.8895,775
12/9/2015125.70126.65123.84124.46216,577
12/8/2015125.31126.52124.96125.94106,659
12/7/2015126.60126.84125.57126.4099,181
12/4/2015125.00127.04124.87126.8987,379
12/3/2015127.01127.01124.05124.65192,147
12/2/2015127.56127.80126.39126.55187,001
12/1/2015126.96127.64126.76127.63130,603
11/30/2015127.70127.72126.20126.40116,088
11/27/2015127.76127.82126.90127.3850,890
11/25/2015127.18128.00127.18127.8379,474
11/24/2015126.15127.38125.71127.03194,317
11/23/2015126.99127.72126.75127.22161,479
11/20/2015126.15126.75126.02126.7572,016
11/19/2015125.27125.72125.13125.16281,931
11/18/2015123.65125.35123.31125.19127,040
11/17/2015123.77124.24122.82123.12142,814
11/16/2015121.34123.14121.07123.14144,288
11/13/2015124.39124.39121.71121.79199,095
11/12/2015125.70126.23125.04125.101,139,550
11/11/2015127.30127.30126.08126.40112,233
11/10/2015125.91127.08125.81127.0396,616
11/9/2015127.72127.72125.16126.07213,690
11/6/2015127.58127.99127.00127.82133,146
11/5/2015127.70128.14126.88127.86114,996
11/4/2015128.69128.69126.87127.43111,887
11/3/2015127.74128.62127.65128.29164,910
10/30/2015127.02127.73126.59126.99141,725
10/29/2015126.44127.00125.91126.79175,362
10/28/2015125.55126.66124.93126.6694,720
10/26/2015125.24126.23125.16126.04118,269
10/23/2015126.42126.42124.45125.16268,261
10/22/2015124.12124.97123.82124.75200,859
10/21/2015124.30124.80123.20123.26111,074
10/20/2015124.42124.93123.90124.2697,179
10/19/2015123.71124.54123.55124.4787,494
10/16/2015123.32123.97123.24123.96105,710
10/15/2015122.19123.34121.47123.28220,763
10/14/2015123.06123.40121.49121.74505,712
10/13/2015123.19124.17122.90123.01947,713
10/12/2015123.45124.07123.29123.62149,337
10/9/2015123.22123.35122.59123.1899,630
10/8/2015121.55123.37121.29123.13150,419
10/7/2015121.58121.94120.53121.73190,192
10/6/2015122.04122.50120.68121.1968,733
10/5/2015121.01122.21120.99122.0488,121
10/2/2015117.21120.14116.65120.13120,836
10/1/2015118.07118.49116.77118.49318,085
9/30/2015116.40117.93116.34117.8478,695
9/29/2015115.82116.15114.32115.04137,579
9/28/2015118.34118.58115.19115.49163,022
9/25/2015120.62120.63118.61119.1084,634
9/24/2015118.92119.36117.69119.21130,201
9/23/2015120.27120.27119.25119.6555,385
9/22/2015121.38121.45120.31121.1886,600
9/21/2015122.33123.44121.94122.7061,330
9/18/2015122.53123.44121.65121.88103,615
9/17/2015123.53125.58123.47123.8286,919
9/16/2015122.35123.57122.01123.4653,315
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center