Van Cnsm Dsc Id Shs ETF $107.09

down 0.00


31/7/2014 03:59 PM  |  NYSEARCA : VCR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
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
5/29/2014106.33106.47105.98106.4366,652
5/28/2014106.14106.33105.63106.0395,137
5/27/2014105.87106.47105.87106.2987,040
5/23/2014104.93105.78104.85105.7294,976
5/22/2014104.25105.03104.25104.8762,815
5/21/2014103.41104.30103.36104.20118,180
5/20/2014103.95103.96102.80103.0770,503
5/19/2014103.20104.19103.13104.13118,276
5/16/2014103.00103.70102.56103.6356,269
5/15/2014103.46103.46101.87102.9891,098
5/13/2014105.31105.37104.70104.8251,564
5/12/2014103.98105.23103.98105.1879,600
5/8/2014102.75104.33102.57103.17104,514
5/7/2014103.82103.82102.49103.1470,066
5/6/2014104.55104.55103.38103.42142,855
5/5/2014104.25104.90103.76104.8167,532
5/2/2014104.49105.33104.48104.8067,324
5/1/2014104.11104.80103.94104.4196,983
4/30/2014103.41104.05102.90104.0077,781
4/29/2014103.02103.54102.54103.45125,183
4/28/2014103.50103.89101.55102.80156,406
4/25/2014104.41104.41103.06103.2294,298
4/24/2014105.09105.30104.02104.9394,539
4/23/2014105.04105.24104.39104.4555,091
4/22/2014104.36105.43104.36105.1085,862
4/21/2014103.76104.14103.39103.97168,267
4/17/2014103.53104.05103.37103.7393,027
4/16/2014103.02103.60102.65103.59106,292
4/15/2014102.31102.75100.56102.19132,736
4/14/2014102.10102.68101.35102.11110,985
4/11/2014102.09102.81101.17101.45158,129
4/10/2014105.50105.53102.71102.8199,103
4/9/2014104.66105.49104.21105.46109,258
4/8/2014103.22104.34102.88104.24159,754
4/7/2014104.83105.13102.65103.26182,961
4/4/2014107.89107.93105.33105.46137,648
4/3/2014108.20108.25106.93107.40117,549
4/2/2014107.44108.18107.42108.06214,885
4/1/2014106.22107.36106.07107.29212,568
3/31/2014105.22106.07105.14105.80235,133
3/28/2014104.42105.57103.35105.01162,257
3/27/2014104.36104.63103.32104.09306,620
3/26/2014105.81106.02104.53104.53287,940
3/25/2014106.31106.79104.97105.39512,856
3/24/2014107.37107.61105.58106.171,781,800
3/21/2014108.59108.72107.27107.3472,236
3/20/2014107.54108.10107.13107.9665,691
3/19/2014108.49108.53107.17107.7753,884
3/18/2014108.36108.54107.91108.4578,438
3/17/2014107.78108.13107.61107.8985,953
3/14/2014106.73107.66106.73107.1592,140
3/13/2014108.98109.00106.76107.03130,098
3/12/2014108.03108.58107.52108.5888,006
3/11/2014109.35109.62108.33108.6382,129
3/10/2014109.57109.57108.74109.22123,049
3/7/2014110.14110.36109.33109.53119,214
3/6/2014109.59109.88109.25109.6974,885
Trading Center