Van Cnsm Dsc Id Shs ETF $109.92

down -1.70


22/9/2014 04:00 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
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
3/5/2014109.14109.43109.10109.3461,476
3/4/2014108.78109.27108.78109.07123,575
3/3/2014107.55107.83106.77107.60180,130
2/28/2014108.36108.97107.77108.56166,009
2/27/2014107.55108.28107.47108.1877,453
2/26/2014107.38108.39107.30107.79119,317
2/25/2014106.60107.30106.50107.02327,094
2/24/2014105.97107.02105.97106.42106,067
2/21/2014105.86106.14105.65105.8172,169
2/20/2014105.08105.72104.99105.6345,372
2/19/2014105.50105.90104.81104.8478,039
2/18/2014105.69105.89105.26105.70110,448
2/14/2014104.76105.76104.76105.5144,396
2/13/2014103.85105.13103.80105.0447,694
2/12/2014104.57104.91104.25104.4894,080
2/11/2014103.87104.66103.70104.41117,291
2/10/2014103.88103.88103.13103.56120,647
2/7/2014102.95103.68102.59103.54160,269
2/6/2014100.65102.40100.65102.3099,466
2/5/201499.79100.4098.80100.23250,320
2/4/201499.56100.3799.40100.19364,461
2/3/2014101.78101.8998.8099.08471,090
1/31/2014101.28102.57101.11101.86128,623
1/30/2014102.18103.31102.08103.02204,394
1/29/2014102.22102.29101.12101.31482,403
1/28/2014102.56103.11102.44102.91122,915
1/27/2014102.76103.04101.19102.09623,069
1/24/2014104.02104.14102.57102.59331,253
1/23/2014105.25105.25104.26104.73177,394
1/22/2014105.19105.62105.01105.54133,843
1/21/2014105.88105.94104.63105.16155,629
1/17/2014105.72105.93105.19105.39164,087
1/16/2014106.09106.09105.60105.90121,254
1/15/2014106.28106.63106.14106.33167,751
1/14/2014105.44106.20105.05106.10146,660
1/13/2014107.25107.26104.89105.18240,481
1/10/2014107.14107.35106.67107.31151,322
1/9/2014107.55107.55106.35106.89226,972
1/8/2014107.31107.38106.77107.20174,965
1/7/2014107.29107.59106.95107.32252,570
1/6/2014107.71107.73106.50106.70263,980
1/3/2014107.65107.93107.29107.38647,172
1/2/2014108.05108.07107.25107.54374,630
12/31/2013108.00108.15107.72108.06106,598
12/30/2013107.46107.74107.21107.66103,598
12/27/2013107.86107.98107.13107.29129,995
12/26/2013107.34107.70107.31107.6196,522
12/24/2013106.70107.04106.70107.0046,015
12/23/2013106.56106.66106.19106.63130,612
12/20/2013105.94106.37105.44106.10125,960
12/19/2013106.54106.68106.05106.39117,048
12/18/2013105.33106.67104.45106.59111,462
12/17/2013105.56105.56104.69105.0995,918
12/16/2013105.15105.60105.07105.3582,155
12/13/2013104.55104.99104.53104.6186,135
12/12/2013104.62104.74104.23104.3894,476
12/11/2013105.92105.92104.50104.62117,211
12/10/2013105.45106.02105.45105.7184,741
12/9/2013106.27106.27105.55105.64102,259
12/6/2013106.28106.28105.17105.70146,249
12/5/2013104.75105.23104.68104.9751,415
12/4/2013104.88105.51104.12105.0086,953
12/3/2013105.64105.68104.73105.2388,497
12/2/2013106.71106.72105.83105.95128,933
11/29/2013107.00107.00106.42106.5745,540
Trading Center