$130.01 +0.31 (%) Vng Cnsmr Dscr Shs ETF - NYSE ARCA

Dec. 6, 2016 | 10:59 AM

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
7/13/2016127.30127.32126.34126.67897,557
7/12/2016127.20127.50127.02127.22161,799
7/11/2016125.99126.86125.98126.5382,839
7/8/2016124.21125.77124.21125.6171,595
7/7/2016122.92123.50122.80123.3984,917
7/6/2016121.27122.88121.05122.8391,501
7/5/2016122.37122.58121.18121.7886,203
7/1/2016122.00123.42122.00123.04135,713
6/30/2016121.28121.98120.50121.9863,192
6/29/2016119.89121.19119.71120.9260,252
6/28/2016117.60118.86117.47118.75129,829
6/27/2016118.02118.06115.66116.67234,202
6/24/2016119.10121.01118.77119.13264,068
6/23/2016123.40123.63123.10123.6396,623
6/22/2016122.77123.26122.31122.3272,963
6/21/2016123.16123.16122.35122.6963,208
6/20/2016123.34124.45123.23123.31186,927
6/17/2016122.51122.69122.06122.1849,162
6/16/2016121.59122.46120.67122.38167,040
6/15/2016121.91123.00121.75122.0156,682
6/14/2016121.50122.04120.86121.5496,037
6/13/2016122.39123.25121.84121.8870,803
6/10/2016123.24123.32122.42122.7784,920
6/9/2016124.10124.37123.78124.2857,104
6/8/2016124.54124.85124.17124.6182,920
6/7/2016124.19124.91124.19124.4245,836
6/6/2016123.98124.39123.65124.1370,430
6/3/2016124.25124.25123.00123.9868,173
6/2/2016123.55124.60123.55124.6072,361
6/1/2016123.23123.86122.91123.7754,130
5/31/2016123.88124.13123.24123.74115,019
5/27/2016123.25123.84123.25123.7746,848
5/26/2016123.27123.49122.84123.0155,465
5/25/2016122.55123.07122.53122.8750,677
5/24/2016121.09122.50121.09122.2633,082
5/23/2016121.12121.66120.61120.6134,556
5/20/2016120.58121.54120.45121.2341,245
5/19/2016119.73120.39119.41120.3163,028
5/18/2016120.32121.08119.66120.3962,074
5/17/2016122.13122.52120.79121.0641,187
5/16/2016121.70122.80121.61122.4644,013
5/13/2016122.68123.17121.74121.8064,590
5/12/2016123.52123.60122.31123.1035,960
5/11/2016124.42124.42122.95123.0270,711
5/10/2016124.40125.57124.40125.52250,348
5/9/2016123.72124.48123.72124.1342,001
5/6/2016122.57123.68122.23123.6758,869
5/5/2016123.72123.83122.82122.9041,633
5/4/2016123.66124.37123.36123.7256,538
5/3/2016124.70125.08124.16124.4391,736
5/2/2016124.34125.75124.31125.6685,879
4/29/2016124.53124.53123.14123.9446,837
4/28/2016124.52125.36123.46123.6540,706
4/27/2016125.16125.33124.48125.0746,465
4/26/2016124.67125.39124.46125.1568,388
4/25/2016124.06124.59123.87124.5962,006
4/22/2016124.71125.19123.93124.6141,311
4/21/2016125.49125.60124.62124.7542,543
4/20/2016125.32125.71124.75125.2653,221
4/19/2016125.79126.03124.71125.1452,008
4/18/2016124.42125.65124.42125.62134,760
4/15/2016124.36124.74124.06124.6581,632
4/14/2016124.58124.73123.95124.3146,227
4/13/2016123.24124.50123.19124.4574,252
4/12/2016121.69122.67121.19122.5589,152
4/11/2016122.51123.05121.60121.6275,452
4/8/2016122.72122.72121.73122.0252,424
4/7/2016123.17123.47121.60122.1266,100
4/6/2016122.47123.69122.31123.6554,803
4/5/2016122.62122.98122.17122.3784,739
4/4/2016124.61124.61123.39123.4556,184
4/1/2016123.38124.74123.07124.5699,232
3/31/2016123.99124.47123.87124.0670,591
3/30/2016124.23124.51123.71124.1162,368
3/29/2016122.03123.57122.00123.4561,222
3/28/2016121.91122.53121.58122.0967,560
3/24/2016120.75121.47120.50121.47114,708
3/23/2016121.86121.86121.20121.3170,151
3/22/2016121.95122.80121.69122.3569,014
3/21/2016122.76122.93122.04122.7182,364
3/18/2016123.30123.78123.00123.21265,886
3/17/2016122.32123.29122.17123.02130,923
3/16/2016121.11122.74121.06122.46106,109
3/15/2016121.00121.52120.94121.42126,725
3/14/2016121.06122.00121.06121.7176,219
3/11/2016120.43121.32120.22121.2790,306
3/10/2016119.71120.27117.88119.2998,263
3/9/2016119.43119.46118.51119.27104,470
3/8/2016119.53120.03118.80118.90191,880
3/7/2016119.85120.67119.39120.1274,539
3/4/2016120.50120.98119.88120.3996,176
3/3/2016119.42120.38119.10120.3879,247
3/2/2016119.25119.53118.61119.49100,496
3/1/2016117.61119.51117.15119.50145,840
2/29/2016117.02117.93116.57116.5781,357
2/26/2016117.66117.74116.79117.08181,812
2/25/2016116.09116.96115.23116.96342,898
2/24/2016113.86115.89112.88115.74123,680
2/23/2016115.53115.99114.74115.0693,656
2/22/2016114.53115.75114.37115.55218,063
Trading Center