$124.96 -0.08 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Jul. 7, 2015 | 01:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
9/20/201052.4453.3752.3953.2833,812
9/17/201052.3852.3851.9652.2537,292
9/16/201052.0152.1451.7352.0928,094
9/15/201051.8152.2051.6452.1418,758
9/14/201051.8752.3151.6452.02126,746
9/13/201051.7352.0051.5951.88331,123
9/10/201050.9351.3650.9051.2324,468
9/9/201051.3051.3050.6250.8144,436
9/8/201050.5550.9650.5250.7831,819
9/7/201051.1251.1250.3550.4224,047
9/3/201051.0651.5050.7551.2363,252
9/2/201049.6350.5349.6050.4945,776
9/1/201048.4249.5248.4249.51141,880
8/31/201047.5848.1747.3647.7890,000
8/30/201048.5148.6647.7747.7734,100
8/27/201048.2948.7347.3748.7089,300
8/26/201048.4148.6147.8047.88159,100
8/25/201047.1248.4347.1248.2095,600
8/24/201048.0248.2047.3247.6775,600
8/23/201049.2749.5148.5348.5359,900
8/20/201048.8849.0648.4048.9752,000
8/19/201049.7249.8948.7949.0855,200
8/18/201049.5050.3149.2250.0244,500
8/17/201049.1549.9549.0349.5138,300
8/16/201048.3949.0448.3948.7645,500
8/13/201049.1049.2148.7348.7630,100
8/12/201048.5149.4148.5049.3496,400
8/11/201049.8249.9949.3749.4534,800
8/10/201050.8951.1950.5650.8734,500
8/9/201051.3051.5351.2051.4521,700
8/6/201050.8851.0550.1850.9556,000
8/5/201050.8851.3050.7551.2143,500
8/4/201050.6551.2650.6551.2149,200
8/3/201051.3051.3050.2550.4696,600
8/2/201050.9451.3050.6951.24185,500
7/30/201049.3250.3349.0450.1844,700
7/29/201050.4350.7449.2349.8251,000
7/28/201050.3050.6349.8650.0719,000
7/27/201051.3151.3150.3550.4857,300
7/26/201050.2051.1450.2051.0851,400
7/23/201049.3750.3349.2250.2951,500
7/22/201049.0949.6748.3849.5345,800
7/21/201049.1849.1847.8748.0166,800
7/20/201047.5048.9247.4248.8837,600
7/19/201047.8148.2447.4848.0769,500
7/16/201049.1149.1147.6147.6942,500
7/15/201049.5549.5548.7349.5042,500
7/14/201049.5649.6248.9949.3775,800
7/13/201048.8149.8148.8149.6258,500
7/12/201048.2748.5047.9248.3026,700
7/9/201047.8648.4147.7948.4125,700
7/8/201047.8447.9747.2447.8535,800
7/7/201046.1247.4746.1247.4247,700
  • Showing 1201-1253 of 1,253 items
  • <<
  • ...
  • 11
  • 12
  • 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!