$124.14 -0.34 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

May. 29, 2015 | 10:32 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
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
7/6/201046.5847.2945.6546.0368,100
7/2/201046.9346.9545.9846.2267,700
7/1/201046.4146.8745.5046.72172,400
6/30/201046.7947.5346.4046.44133,700
6/29/201047.9148.0646.6646.98121,000
6/28/201049.0749.4448.8048.8872,900
6/25/201049.1049.4248.6949.2049,500
6/24/201049.8549.8548.9548.9752,100
6/23/201050.1550.4549.7350.2139,500
6/22/201051.6151.7850.1150.1559,900
6/21/201052.6652.6651.0851.3464,100
6/18/201052.1452.3151.7451.8858,100
6/17/201052.6352.6351.5352.0294,000
6/16/201051.9552.6351.9552.3276,200
6/15/201051.6352.7051.6352.6440,900
6/14/201051.9152.2051.4151.4767,300
6/11/201050.6651.2550.3951.1953,400
6/10/201050.3051.0650.3051.0460,500
6/9/201049.8150.4849.1849.3961,000
6/8/201048.9049.4148.2549.3562,600
6/7/201050.4250.5349.0049.0091,100
6/4/201051.2751.4049.9550.1348,000
6/3/201051.7952.4751.7152.2780,600
6/2/201050.9551.8850.7651.8844,400
6/1/201050.9452.0250.8150.81298,900
  • Showing 1201-1252 of 1,252 items
  • <<
  • ...
  • 11
  • 12
  • 13
Trading Center