$125.50 0.00 (%) Vng Cnsmr Dscr Shs ETF -

Sep. 28, 2016 | 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
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
7/14/2016127.55127.76127.06127.2389,158
7/13/2016127.30127.32126.34126.67897,557
7/12/2016127.20127.50127.02127.22161,799
7/11/2016125.99126.86125.98126.5382,839
7/8/2016124.21125.77124.21125.6171,595
7/7/2016122.92123.50122.80123.3984,917
7/6/2016121.27122.88121.05122.8391,501
7/5/2016122.37122.58121.18121.7886,203
7/1/2016122.00123.42122.00123.04135,713
6/30/2016121.28121.98120.50121.9863,192
6/29/2016119.89121.19119.71120.9260,252
6/28/2016117.60118.86117.47118.75129,829
6/27/2016118.02118.06115.66116.67234,202
6/24/2016119.10121.01118.77119.13264,068
6/23/2016123.40123.63123.10123.6396,623
6/22/2016122.77123.26122.31122.3272,963
6/21/2016123.16123.16122.35122.6963,208
6/20/2016123.34124.45123.23123.31186,927
6/17/2016122.51122.69122.06122.1849,162
6/16/2016121.59122.46120.67122.38167,040
6/15/2016121.91123.00121.75122.0156,682
6/14/2016121.50122.04120.86121.5496,037
6/13/2016122.39123.25121.84121.8870,803
6/10/2016123.24123.32122.42122.7784,920
6/9/2016124.10124.37123.78124.2857,104
6/8/2016124.54124.85124.17124.6182,920
6/7/2016124.19124.91124.19124.4245,836
6/6/2016123.98124.39123.65124.1370,430
6/3/2016124.25124.25123.00123.9868,173
6/2/2016123.55124.60123.55124.6072,361
6/1/2016123.23123.86122.91123.7754,130
5/31/2016123.88124.13123.24123.74115,019
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center