$107.86 +2.01 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Oct. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
10/21/2014106.49107.97106.29107.8689,011
10/20/2014104.17105.91104.17105.85301,784
10/17/2014104.42105.29104.07104.44145,154
10/16/2014101.12104.02101.03103.3989,973
10/15/2014102.27103.46100.48103.03228,455
10/14/2014103.28104.42103.05103.601,239,150
10/13/2014104.76104.95102.79102.80153,772
10/10/2014105.80106.61104.93104.93120,223
10/9/2014108.16108.32106.03106.05141,891
10/8/2014106.99108.56106.32108.45100,718
10/7/2014107.87108.17106.87106.8791,490
10/6/2014109.33109.51108.30108.5189,516
10/3/2014108.41109.34108.10109.0592,120
10/2/2014107.01107.77105.85107.60105,264
10/1/2014108.23108.23106.85107.02177,208
9/30/2014109.15109.19108.39108.5085,739
9/29/2014108.95109.55108.68109.16223,808
9/26/2014109.01109.87108.97109.6944,925
9/25/2014109.82109.93108.50108.6079,862
9/24/2014109.10110.15108.82110.1339,765
9/23/2014109.59109.93109.06109.3035,847
9/22/2014111.22111.22109.68109.9266,727
9/19/2014112.12112.32111.32111.6253,779
9/18/2014111.70111.90111.44111.6874,037
9/17/2014111.29111.75110.94111.2963,423
9/16/2014110.40111.44110.36111.2029,305
9/15/2014111.24111.29110.48110.7270,225
9/12/2014111.71111.71110.98111.3040,393
9/11/2014111.02111.67110.89111.6523,837
9/10/2014111.07111.39110.67111.3545,563
9/9/2014111.97112.02110.95110.9944,241
9/8/2014112.16112.32111.60112.0454,078
9/5/2014112.13112.47111.55112.4737,477
9/4/2014111.94112.60111.91112.0877,169
9/3/2014112.70112.70111.67111.7585,522
9/2/2014111.78112.28111.55112.1890,333
8/29/2014112.07112.07111.38111.7663,150
8/28/2014111.61111.91111.15111.7546,873
8/27/2014111.92112.10111.76111.9448,943
8/26/2014111.92112.07111.71111.8655,171
8/25/2014111.92111.98111.63111.76296,145
8/22/2014111.26111.58110.98111.4051,688
8/21/2014111.36111.49111.05111.2069,580
8/20/2014110.66111.47110.64111.3038,327
8/19/2014110.63110.96110.52110.8366,036
8/18/2014109.75110.14109.72110.01210,252
8/15/2014109.56109.57108.29109.0044,366
8/14/2014108.48109.20108.45109.2040,632
8/13/2014108.24108.55108.06108.2827,045
8/12/2014108.23108.58107.66107.9893,195
8/11/2014108.26108.71108.16108.36211,036
8/8/2014106.42107.89106.42107.8766,025
8/7/2014107.50107.63106.08106.33123,245
8/6/2014106.43107.56106.40106.92107,624
8/5/2014107.38107.84106.71107.091,437,160
8/4/2014107.04108.10106.93107.83176,490
8/1/2014107.00107.49106.18106.7469,021
7/31/2014108.17108.37106.99107.0966,550
7/30/2014108.84109.10108.45109.02103,092
7/29/2014108.88109.50108.52108.5258,712
7/28/2014108.74108.97108.15108.7641,686
7/25/2014109.10109.12108.54108.6449,096
7/24/2014109.73110.14109.73109.88140,285
7/23/2014109.72109.72109.29109.5438,431
7/22/2014109.44109.84109.30109.6144,264
7/21/2014109.20109.43108.82109.0473,125
7/18/2014108.94109.66108.82109.6441,148
7/17/2014109.20109.78108.41108.5850,036
7/16/2014110.19110.42109.51109.6040,912
7/15/2014109.96109.96109.03109.4149,310
7/14/2014110.11110.23109.82109.9046,078
7/11/2014109.54109.68109.22109.5735,709
7/10/2014108.83109.79108.64109.4068,639
7/9/2014109.53110.43109.50110.4050,342
7/8/2014110.10110.19108.97109.24118,822
7/7/2014111.00111.00110.28110.4485,470
7/3/2014110.87111.29110.71111.1939,299
7/2/2014110.30110.72110.29110.3462,951
7/1/2014109.52110.59109.52110.3292,274
6/30/2014109.02109.39108.91109.1869,048
6/27/2014108.46109.20108.46109.1547,458
6/26/2014108.63108.78107.95108.7552,297
6/25/2014107.49108.79107.49108.6846,008
6/24/2014107.76108.71107.62107.7648,160
6/20/2014108.46108.46107.72107.8537,822
6/19/2014108.49108.71107.85108.1373,200
6/18/2014107.50108.42107.30108.3198,465
6/17/2014107.21107.71106.84107.56122,292
6/16/2014106.48107.12106.43107.12111,711
6/13/2014106.73106.88106.13106.7354,711
6/12/2014107.90107.90106.42106.6589,912
6/11/2014108.00108.22107.73108.0281,579
6/10/2014108.36108.46108.16108.3192,351
6/9/2014108.43109.02108.34108.5753,253
6/6/2014108.02108.51108.00108.4064,403
6/5/2014107.12107.97106.75107.7764,917
6/4/2014106.57107.27106.11107.1374,870
6/3/2014106.59106.75106.28106.60133,664
6/2/2014106.48106.88106.17106.7794,787
5/30/2014106.50106.56106.05106.4868,901
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center