$132.57 +2.28 (%) Vng Cnsmr Dscr Shs ETF - NYSE ARCA

Dec. 7, 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

VCR historical data

Date Open High Low Close Volume
12/6/2016129.94130.33129.59130.29180,417
12/5/2016128.93129.96128.84129.70110,073
12/2/2016129.05129.38128.19128.28188,786
12/1/2016129.04129.85128.73129.10230,944
11/30/2016130.32130.32129.11129.1276,114
11/29/2016129.97130.38129.90130.1764,736
11/28/2016130.68130.68129.67129.9176,198
11/25/2016130.88131.05130.68130.9467,585
11/23/2016130.14130.66130.06130.5883,302
11/21/2016128.17128.70128.12128.6466,836
11/18/2016128.31128.41127.79127.9046,067
11/17/2016126.77128.25126.68128.1881,666
11/16/2016125.76126.74125.76126.67171,516
11/15/2016126.01126.15125.47126.0383,201
11/14/2016126.04126.56125.53125.7454,995
11/11/2016124.35125.53124.35125.4357,631
11/10/2016124.67125.97123.67124.47155,891
11/9/2016120.73124.20120.67123.96229,152
11/8/2016122.83123.97122.52123.5179,276
11/7/2016121.90122.95121.70122.8899,887
11/4/2016120.31121.38120.22120.2968,696
11/3/2016120.98121.56120.16120.34108,171
11/2/2016121.28121.73120.58120.8281,679
11/1/2016122.73122.77120.62121.48191,895
10/31/2016122.45122.76122.29122.6746,170
10/28/2016121.83123.14121.62122.2960,126
10/27/2016124.01124.01122.21122.4638,659
10/26/2016123.59124.12123.32123.6074,948
10/25/2016124.94124.94123.98124.0872,924
10/24/2016125.16125.55125.15125.5042,358
10/21/2016123.41124.69123.33124.6159,063
10/20/2016124.02124.03123.38123.8333,593
10/19/2016123.63124.34123.45124.1554,753
10/18/2016124.03124.10123.41123.4651,041
10/17/2016123.43123.70122.77122.8365,122
10/14/2016124.34124.65123.69123.7045,382
10/13/2016123.59124.20122.71123.8444,969
10/12/2016124.12124.85123.97124.4637,961
10/11/2016125.23125.23123.70123.9761,556
10/10/2016125.67125.97125.40125.4338,308
10/7/2016126.03126.12124.89125.1831,181
10/6/2016125.51126.01125.18125.8726,020
10/5/2016125.77126.33125.77125.8559,396
10/4/2016125.90126.24125.08125.3673,193
10/3/2016125.49125.91124.95125.7548,705
9/30/2016125.16126.10124.99125.7484,966
9/29/2016125.33125.92124.42124.6154,158
9/28/2016125.24125.50124.73125.5068,458
9/27/2016124.27125.23124.08125.2357,687
9/26/2016125.10125.12124.12124.2265,756
9/23/2016125.42125.90125.42125.6039,870
9/22/2016125.31125.92125.06125.7366,773
9/21/2016123.87124.77123.38124.7036,199
9/20/2016124.04124.15123.30123.6364,199
9/19/2016124.59124.83123.79124.1243,429
9/16/2016124.12124.32123.69124.07104,685
9/15/2016123.27124.55123.01124.48137,694
9/14/2016123.48124.16123.16123.4745,167
9/13/2016124.43124.48123.04123.4596,570
9/12/2016122.90125.44122.66125.2787,168
9/9/2016125.71125.71123.44123.44118,399
9/8/2016127.05127.05126.35126.5193,932
9/7/2016127.18127.54126.92127.5392,154
9/6/2016127.02127.34126.51127.3454,121
9/2/2016127.14127.49126.75127.0383,978
9/1/2016126.73127.00126.05126.7452,312
8/31/2016126.75126.84125.92126.4241,165
8/30/2016127.29127.37126.49126.7464,498
8/29/2016127.01127.55127.01127.3035,941
8/26/2016127.44128.01126.39126.95237,068
8/25/2016127.33127.79127.10127.3250,477
8/24/2016128.43128.51127.46127.7243,096
8/23/2016128.29128.60128.29128.4645,628
8/22/2016127.76127.91127.40127.7133,395
8/19/2016127.68128.06127.51127.8650,169
8/18/2016127.90128.06127.63127.9037,037
8/17/2016128.05128.05127.13127.8970,596
8/16/2016128.72128.76128.20128.2380,577
8/15/2016128.78129.26128.78128.9742,704
8/12/2016128.21128.76128.11128.4864,342
8/11/2016127.96128.62127.87128.5449,429
8/10/2016127.19127.57126.99127.1652,197
8/9/2016127.17127.66126.90127.0355,656
8/8/2016127.60127.72127.10127.3198,655
8/5/2016127.05127.72127.05127.4747,898
8/4/2016126.22126.66126.06126.3454,023
8/3/2016125.55126.44125.20126.4471,686
8/2/2016127.84127.84125.76126.00113,200
8/1/2016127.90128.43127.38127.9841,384
7/29/2016127.68128.14127.44127.8759,760
7/28/2016127.30127.90126.76127.7354,532
7/27/2016128.27128.27127.10127.5096,258
7/26/2016127.99128.44127.50127.9346,063
7/25/2016127.89128.09127.78127.9743,987
7/22/2016127.43127.97127.12127.8242,892
7/21/2016127.52127.83126.95127.3071,077
7/20/2016127.00127.57126.69127.5262,965
7/19/2016126.62126.94125.99126.7857,785
7/18/2016126.71127.43126.56127.1590,250
7/15/2016127.47127.47126.48126.6078,206
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center