$123.94 +0.29 (%) Vng Cnsmr Dscr Shs ETF -

Apr. 29, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
12/3/2015127.01127.01124.05124.65192,147
12/2/2015127.56127.80126.39126.55187,001
12/1/2015126.96127.64126.76127.63130,603
11/30/2015127.70127.72126.20126.40116,088
11/27/2015127.76127.82126.90127.3850,890
11/25/2015127.18128.00127.18127.8379,474
11/24/2015126.15127.38125.71127.03194,317
11/23/2015126.99127.72126.75127.22161,479
11/20/2015126.15126.75126.02126.7572,016
11/19/2015125.27125.72125.13125.16281,931
11/18/2015123.65125.35123.31125.19127,040
11/17/2015123.77124.24122.82123.12142,814
11/16/2015121.34123.14121.07123.14144,288
11/13/2015124.39124.39121.71121.79199,095
11/12/2015125.70126.23125.04125.101,139,550
11/11/2015127.30127.30126.08126.40112,233
11/10/2015125.91127.08125.81127.0396,616
11/9/2015127.72127.72125.16126.07213,690
11/6/2015127.58127.99127.00127.82133,146
11/5/2015127.70128.14126.88127.86114,996
11/4/2015128.69128.69126.87127.43111,887
11/3/2015127.74128.62127.65128.29164,910
10/30/2015127.02127.73126.59126.99141,725
10/29/2015126.44127.00125.91126.79175,362
10/28/2015125.55126.66124.93126.6694,720
10/26/2015125.24126.23125.16126.04118,269
10/23/2015126.42126.42124.45125.16268,261
10/22/2015124.12124.97123.82124.75200,859
10/21/2015124.30124.80123.20123.26111,074
10/20/2015124.42124.93123.90124.2697,179
10/19/2015123.71124.54123.55124.4787,494
10/16/2015123.32123.97123.24123.96105,710
10/15/2015122.19123.34121.47123.28220,763
10/14/2015123.06123.40121.49121.74505,712
10/13/2015123.19124.17122.90123.01947,713
10/12/2015123.45124.07123.29123.62149,337
10/9/2015123.22123.35122.59123.1899,630
10/8/2015121.55123.37121.29123.13150,419
10/7/2015121.58121.94120.53121.73190,192
10/6/2015122.04122.50120.68121.1968,733
10/5/2015121.01122.21120.99122.0488,121
10/2/2015117.21120.14116.65120.13120,836
10/1/2015118.07118.49116.77118.49318,085
9/30/2015116.40117.93116.34117.8478,695
9/29/2015115.82116.15114.32115.04137,579
9/28/2015118.34118.58115.19115.49163,022
9/25/2015120.62120.63118.61119.1084,634
9/24/2015118.92119.36117.69119.21130,201
9/23/2015120.27120.27119.25119.6555,385
9/22/2015121.38121.45120.31121.1886,600
9/21/2015122.33123.44121.94122.7061,330
9/18/2015122.53123.44121.65121.88103,615
9/17/2015123.53125.58123.47123.8286,919
9/16/2015122.35123.57122.01123.4653,315
9/15/2015121.19122.25120.48122.0754,237
9/14/2015121.42121.50120.50120.8448,005
9/11/2015120.20121.45120.02121.4564,794
9/10/2015120.29121.38120.06120.62100,495
9/9/2015123.06123.08120.29120.5281,336
9/8/2015121.20121.95120.59121.86116,294
9/4/2015119.42119.71118.43119.07112,567
9/3/2015120.34121.63119.99120.6284,168
9/2/2015118.91120.57118.25120.07125,227
9/1/2015119.65119.65117.23117.74467,789
8/31/2015121.02121.77120.41120.88145,906
8/28/2015121.26122.25120.92121.61124,657
8/27/2015119.85121.80119.21121.47318,751
8/26/2015115.84118.74114.91118.67199,010
8/25/2015116.12119.72114.68114.681,238,520
8/24/2015118.61118.96100.00114.98571,775
8/21/2015122.35122.61119.64119.80336,644
8/20/2015126.12126.12123.47123.58193,697
8/19/2015127.38127.94126.49127.09183,403
8/18/2015127.66128.00127.27127.5497,672
8/17/2015126.18127.57125.80127.5766,966
8/14/2015126.06126.37125.75126.2858,450
8/13/2015125.30126.79125.30126.0750,526
8/12/2015125.08125.59123.39125.30175,478
8/11/2015126.28126.59125.40125.9385,957
8/10/2015127.09127.54126.92127.19112,207
8/7/2015126.29126.43125.29126.11387,729
8/6/2015128.13128.13124.94126.27243,254
8/5/2015129.65129.65127.91128.1385,568
8/4/2015128.60129.38128.59129.0370,499
8/3/2015129.38129.45127.93128.60177,211
7/31/2015129.15129.59128.64129.11129,936
7/30/2015127.72128.77127.43128.6675,687
7/29/2015127.07128.21127.06128.091,349,870
7/28/2015126.49127.04125.50126.8573,693
7/27/2015126.36126.74125.48125.7696,133
7/24/2015128.41129.33126.64126.85184,634
7/23/2015128.51128.53126.97127.12108,708
7/22/2015127.38128.14127.38128.0157,656
7/21/2015128.03128.03127.16127.50127,740
7/20/2015128.23128.26127.74128.0085,731
7/17/2015128.44128.46127.51127.95202,801
7/16/2015128.29128.29127.74128.24366,580
7/15/2015127.79127.79127.26127.4685,649
7/14/2015127.71127.92127.48127.7787,416
7/13/2015126.83127.68126.83127.55102,914
Trading Center