$129.11 +0.45 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Jul. 31, 2015 | 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
10/15/201056.0256.0255.1355.7343,284
10/14/201055.8455.8455.1155.4146,449
10/13/201056.0456.0455.5355.6582,541
10/12/201055.4855.6054.7755.5062,334
10/11/201055.4555.5555.1455.33112,309
10/8/201054.8655.3754.4955.17188,853
10/7/201054.8254.8254.1654.5272,493
10/6/201054.6454.6454.1054.3732,191
10/5/201054.1454.8254.1154.7227,446
10/4/201053.7353.9753.2953.5934,842
10/1/201054.1254.2253.4953.8248,149
9/30/201054.1454.3453.3553.7287,610
9/29/201053.9853.9953.6353.8050,772
9/28/201053.7154.1753.0154.0667,058
9/27/201053.7753.8853.5353.57103,707
9/24/201053.0753.8553.0753.8132,422
9/23/201052.2553.0652.1552.4344,195
9/22/201052.9653.2952.4652.6962,028
9/21/201053.2753.4352.8753.05125,107
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
  • Showing 1201-1254 of 1,254 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!