$123.77 +0.76 (%) Vng Cnsmr Dscr Shs ETF -

May. 27, 2016 | 03:59 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

VCR historical data

Date Open High Low Close Volume
5/27/2016123.25123.84123.25123.7746,848
5/26/2016123.27123.49122.84123.0155,465
5/25/2016122.55123.07122.53122.8750,677
5/24/2016121.09122.50121.09122.2633,082
5/23/2016121.12121.66120.61120.6134,556
5/20/2016120.58121.54120.45121.2341,245
5/19/2016119.73120.39119.41120.3163,028
5/18/2016120.32121.08119.66120.3962,074
5/17/2016122.13122.52120.79121.0641,187
5/16/2016121.70122.80121.61122.4644,013
5/13/2016122.68123.17121.74121.8064,590
5/12/2016123.52123.60122.31123.1035,960
5/11/2016124.42124.42122.95123.0270,711
5/10/2016124.40125.57124.40125.52250,348
5/9/2016123.72124.48123.72124.1342,001
5/6/2016122.57123.68122.23123.6758,869
5/5/2016123.72123.83122.82122.9041,633
5/4/2016123.66124.37123.36123.7256,538
5/3/2016124.70125.08124.16124.4391,736
5/2/2016124.34125.75124.31125.6685,879
4/29/2016124.53124.53123.14123.9446,837
4/28/2016124.52125.36123.46123.6540,706
4/27/2016125.16125.33124.48125.0746,465
4/26/2016124.67125.39124.46125.1568,388
4/25/2016124.06124.59123.87124.5962,006
4/22/2016124.71125.19123.93124.6141,311
4/21/2016125.49125.60124.62124.7542,543
4/20/2016125.32125.71124.75125.2653,221
4/19/2016125.79126.03124.71125.1452,008
4/18/2016124.42125.65124.42125.62134,760
4/15/2016124.36124.74124.06124.6581,632
4/14/2016124.58124.73123.95124.3146,227
4/13/2016123.24124.50123.19124.4574,252
4/12/2016121.69122.67121.19122.5589,152
4/11/2016122.51123.05121.60121.6275,452
4/8/2016122.72122.72121.73122.0252,424
4/7/2016123.17123.47121.60122.1266,100
4/6/2016122.47123.69122.31123.6554,803
4/5/2016122.62122.98122.17122.3784,739
4/4/2016124.61124.61123.39123.4556,184
4/1/2016123.38124.74123.07124.5699,232
3/31/2016123.99124.47123.87124.0670,591
3/30/2016124.23124.51123.71124.1162,368
3/29/2016122.03123.57122.00123.4561,222
3/28/2016121.91122.53121.58122.0967,560
3/24/2016120.75121.47120.50121.47114,708
3/23/2016121.86121.86121.20121.3170,151
3/22/2016121.95122.80121.69122.3569,014
3/21/2016122.76122.93122.04122.7182,364
3/18/2016123.30123.78123.00123.21265,886
3/17/2016122.32123.29122.17123.02130,923
3/16/2016121.11122.74121.06122.46106,109
3/15/2016121.00121.52120.94121.42126,725
3/14/2016121.06122.00121.06121.7176,219
3/11/2016120.43121.32120.22121.2790,306
3/10/2016119.71120.27117.88119.2998,263
3/9/2016119.43119.46118.51119.27104,470
3/8/2016119.53120.03118.80118.90191,880
3/7/2016119.85120.67119.39120.1274,539
3/4/2016120.50120.98119.88120.3996,176
3/3/2016119.42120.38119.10120.3879,247
3/2/2016119.25119.53118.61119.49100,496
3/1/2016117.61119.51117.15119.50145,840
2/29/2016117.02117.93116.57116.5781,357
2/26/2016117.66117.74116.79117.08181,812
2/25/2016116.09116.96115.23116.96342,898
2/24/2016113.86115.89112.88115.74123,680
2/23/2016115.53115.99114.74115.0693,656
2/22/2016114.53115.75114.37115.55218,063
2/19/2016112.45113.41111.80113.41102,375
2/18/2016114.03114.03112.80113.13210,335
2/17/2016112.41114.23112.41113.92319,959
2/16/2016110.07111.40109.69111.35129,444
2/12/2016107.54108.62106.75108.55147,937
2/11/2016105.35107.08105.16106.46449,206
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center