$113.26 -1.39 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Jan. 30, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
4/20/201055.3855.6955.1855.6062,000
4/19/201054.9755.1554.1654.9564,500
4/16/201055.5455.7054.5654.96184,100
4/15/201055.5555.8355.3855.71151,900
4/14/201054.8455.5554.7455.4977,300
4/13/201054.2854.7354.2054.6745,900
4/12/201054.3554.4554.2254.3455,300
4/9/201053.8554.2753.6454.2679,100
4/8/201053.1553.9453.1053.8355,600
4/7/201053.5753.6653.0253.3436,400
4/6/201053.4253.7053.2253.61104,000
4/5/201053.0953.4952.6953.4563,000
4/1/201052.7952.9152.3952.7344,000
3/31/201052.6052.6652.2952.3586,800
3/30/201052.7853.0152.4952.7290,000
3/29/201052.9552.9652.5552.6798,300
3/26/201052.7152.9552.4052.6952,200
3/25/201052.8853.0852.3952.4567,000
3/24/201052.3252.4152.0952.2654,900
3/23/201052.2452.5251.9552.5159,900
3/22/201051.0752.2651.0752.16114,000
3/19/201051.9451.9951.3551.4045,100
3/18/201051.8751.9951.7351.7737,200
3/17/201051.0551.9451.0551.8243,300
3/16/201051.4551.5951.2651.5952,800
3/15/201051.2151.2850.8051.2160,700
3/12/201051.3851.3850.9751.2243,800
3/11/201050.7051.0750.5251.0726,600
3/10/201050.6550.8950.5950.8447,700
3/9/201050.4050.8250.3550.5893,300
3/8/201050.4150.6450.3550.56104,400
3/5/201049.8550.3749.7450.3492,900
3/4/201049.1349.5349.1349.5326,100
3/3/201049.1549.3948.9149.10232,400
3/2/201049.2749.3048.9049.0242,900
3/1/201048.4049.0948.4049.0866,400
2/26/201048.1148.3347.8948.2922,100
2/25/201047.2148.1847.2148.0835,000
2/24/201047.5748.0547.4548.0532,700
2/23/201047.7247.7847.2847.3833,000
2/22/201047.9947.9947.6947.7445,400
2/19/201047.4447.8447.4147.7520,600
2/18/201047.2547.6047.1147.5643,000
2/17/201047.0547.3147.0547.3038,900
2/16/201046.8246.9146.2546.8848,900
2/12/201045.6646.1545.5146.1545,900
2/11/201045.5646.0745.1446.0528,400
2/10/201045.5945.7245.1645.5029,300
2/9/201045.7445.8745.2645.6741,200
2/8/201045.2945.6945.0445.0631,500
2/5/201045.3845.5344.3945.19127,100
2/4/201046.4246.5045.4145.4186,700
2/3/201046.6846.9346.5546.8537,900
2/2/201046.2446.8646.1046.8437,600
2/1/201045.6246.1345.6246.0931,600
  • Showing 1201-1255 of 1,255 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center