$125.28 -0.26 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Jul. 2, 2015 | 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
7/2/2015125.82126.14124.91125.28181,776
7/1/2015125.31125.54124.94125.54120,023
6/30/2015124.73124.77123.69124.22129,315
6/29/2015123.67126.00123.60123.74128,574
6/26/2015126.41126.92126.20126.6280,849
6/25/2015126.46126.74126.04126.16103,441
6/24/2015127.07127.22126.16126.20113,803
6/23/2015126.90127.24126.79127.16109,143
6/22/2015126.81127.02126.57126.6072,470
6/19/2015126.34126.64126.06126.0681,756
6/18/2015125.22126.71125.22126.35152,557
6/17/2015124.74125.20124.17124.93116,868
6/16/2015123.73124.43123.55124.3558,654
6/15/2015123.75123.92123.10123.8174,612
6/12/2015124.24124.58124.09124.3768,827
6/11/2015124.69125.13124.64124.7181,428
6/10/2015123.68124.64123.63124.33132,825
6/9/2015123.34123.50122.45123.1578,444
6/8/2015124.23124.23123.34123.3975,185
6/5/2015124.02124.44123.78124.2554,027
6/4/2015124.83125.18124.21124.3273,385
6/3/2015124.63125.31124.26125.1561,958
6/2/2015123.64124.70123.62124.1946,452
6/1/2015124.04124.41123.43123.9784,915
5/29/2015124.34124.58123.50123.6339,540
5/28/2015124.58124.63124.19124.4831,119
5/27/2015124.05124.77123.79124.6954,274
5/26/2015124.63124.94123.50123.7963,765
5/22/2015124.86125.15124.55124.7152,463
5/21/2015124.46125.11124.24124.8653,122
5/20/2015124.45124.87123.92124.4553,341
5/19/2015124.60124.85124.22124.4158,878
5/18/2015123.84124.54123.76124.3767,460
5/15/2015123.10123.71122.93123.7154,864
5/14/2015123.00123.00122.22122.8558,192
5/13/2015123.27123.27122.30122.3542,224
5/12/2015122.79123.35121.99122.98121,366
5/11/2015123.74124.20123.23123.26153,161
5/8/2015123.68124.30123.67123.7077,415
5/7/2015121.89122.84121.73122.6597,849
5/6/2015122.76122.76121.40121.9184,601
5/5/2015123.69123.72122.35122.4167,963
5/4/2015123.90124.39123.56123.72254,936
5/1/2015122.37123.46122.12123.4350,057
4/30/2015123.07123.36121.43121.8865,838
4/29/2015123.75123.96122.77123.2787,560
4/28/2015124.49124.49123.33124.14108,061
4/27/2015125.87126.00124.43124.50124,121
4/24/2015125.02125.68124.93125.5269,290
4/23/2015123.52124.77123.47124.1782,547
4/22/2015123.67123.67122.81123.5239,628
4/21/2015123.20123.75123.10123.3547,382
4/20/2015122.85123.35122.57123.2085,536
4/17/2015123.43123.78121.63122.0498,981
4/16/2015123.59124.01123.59123.81102,896
4/15/2015123.81124.22123.59123.6185,007
4/14/2015123.67123.88122.93123.4587,120
4/13/2015124.49124.60123.67123.6770,700
4/10/2015124.38124.52124.05124.4289,788
4/9/2015124.22124.45123.34123.98108,005
4/8/2015122.93123.98122.89123.9879,649
4/7/2015123.60123.65122.79122.8394,762
4/6/2015122.40123.95122.19123.5566,795
4/2/2015121.86123.08121.86122.99152,516
4/1/2015122.33122.33121.17121.7699,325
3/31/2015122.46125.00122.42122.48167,681
3/30/2015122.83123.15122.39122.91132,498
3/27/2015120.83121.77120.83121.6458,827
3/26/2015121.14121.49120.52120.98109,138
3/25/2015123.81123.81121.70121.7689,364
3/24/2015124.18124.40123.67123.6774,931
3/23/2015124.28124.94124.07124.2993,550
3/20/2015123.90124.57123.73124.3665,779
3/19/2015122.96123.43122.70123.1463,806
3/18/2015121.79123.55121.18123.1370,310
3/17/2015122.05122.43121.81122.1578,371
3/16/2015121.79122.68121.59122.59155,526
3/13/2015122.03122.06120.68121.2488,020
3/11/2015120.46120.61119.79119.88174,929
3/10/2015121.17121.17120.27120.3292,678
3/9/2015121.69122.25121.50122.12110,035
3/6/2015122.57122.70121.27121.50139,891
3/5/2015123.14123.24122.72122.9989,468
3/4/2015123.46123.46122.40122.9292,972
3/3/2015123.64123.68122.79123.56106,160
3/2/2015122.52123.90122.52123.871,743,650
2/27/2015122.86122.95122.44122.5981,969
2/26/2015122.86123.16122.45122.7890,637
2/25/2015122.42123.36122.31123.09223,472
2/24/2015122.24122.35121.95122.22124,314
2/23/2015121.90122.17121.43121.78108,789
2/20/2015121.08121.98120.46121.9796,271
2/19/2015120.84121.37120.84121.14104,598
2/18/2015120.62120.92120.33120.7584,638
2/17/2015120.88120.92120.23120.74101,395
2/13/2015120.27120.89120.15120.8997,505
2/12/2015119.31120.11118.89120.0896,576
2/11/2015118.80119.10118.27118.8384,095
2/10/2015117.98119.03117.66118.84143,494
2/9/2015117.39117.79117.17117.3864,474
  • Showing 1-100 of 1,253 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!