$121.36 -0.11 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Aug. 28, 2015 | 03:15 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
4/7/2015123.60123.65122.79122.8394,762
4/6/2015122.40123.95122.19123.5566,795
4/2/2015121.86123.08121.86122.99152,516
4/1/2015122.33122.33121.17121.7699,325
3/31/2015122.46125.00122.42122.48167,681
3/30/2015122.83123.15122.39122.91132,498
3/27/2015120.83121.77120.83121.6458,827
3/26/2015121.14121.49120.52120.98109,138
3/25/2015123.81123.81121.70121.7689,364
3/24/2015124.18124.40123.67123.6774,931
3/23/2015124.28124.94124.07124.2993,550
3/20/2015123.90124.57123.73124.3665,779
3/19/2015122.96123.43122.70123.1463,806
3/18/2015121.79123.55121.18123.1370,310
3/17/2015122.05122.43121.81122.1578,371
3/16/2015121.79122.68121.59122.59155,526
3/13/2015122.03122.06120.68121.2488,020
3/11/2015120.46120.61119.79119.88174,929
3/10/2015121.17121.17120.27120.3292,678
3/9/2015121.69122.25121.50122.12110,035
3/6/2015122.57122.70121.27121.50139,891
3/5/2015123.14123.24122.72122.9989,468
3/4/2015123.46123.46122.40122.9292,972
3/3/2015123.64123.68122.79123.56106,160
3/2/2015122.52123.90122.52123.871,743,650
2/27/2015122.86122.95122.44122.5981,969
2/26/2015122.86123.16122.45122.7890,637
2/25/2015122.42123.36122.31123.09223,472
2/24/2015122.24122.35121.95122.22124,314
2/23/2015121.90122.17121.43121.78108,789
2/20/2015121.08121.98120.46121.9796,271
2/19/2015120.84121.37120.84121.14104,598
2/18/2015120.62120.92120.33120.7584,638
2/17/2015120.88120.92120.23120.74101,395
2/13/2015120.27120.89120.15120.8997,505
2/12/2015119.31120.11118.89120.0896,576
2/11/2015118.80119.10118.27118.8384,095
2/10/2015117.98119.03117.66118.84143,494
2/9/2015117.39117.79117.17117.3864,474
2/6/2015118.19118.42117.50117.8391,302
2/5/2015117.53118.10117.45118.0784,601
2/4/2015116.52117.84116.52117.23112,652
2/3/2015114.89116.69114.89116.68119,450
2/2/2015113.47114.27111.78114.18108,154
1/30/2015114.41114.61113.16113.2691,455
1/29/2015113.60114.86112.97114.65116,266
1/28/2015115.22115.41113.12113.2583,903
1/27/2015114.27115.36113.93114.73199,367
1/26/2015114.58115.50114.45115.43149,655
1/23/2015114.79115.17114.40114.6472,221
1/22/2015113.36115.00112.76114.83137,166
1/21/2015111.97112.94111.66112.7499,871
1/20/2015113.06113.06111.06112.021,732,630
1/16/2015111.25112.83110.84112.80144,848
1/15/2015113.28113.56111.37111.40146,479
1/14/2015112.95113.29111.67112.94229,132
1/13/2015115.25116.14113.37114.24129,665
1/12/2015114.79115.01113.76114.40111,362
1/9/2015115.98116.00114.66114.81124,919
1/8/2015115.18116.22115.00116.05190,811
1/6/2015113.83113.89111.68112.51171,907
1/5/2015115.63115.63113.42113.74153,569
1/2/2015117.40117.48115.08115.91274,192
12/31/2014117.43118.06116.74116.8895,953
12/30/2014117.42117.76117.03117.25787,711
12/29/2014116.59117.85116.59117.69789,684
12/26/2014116.60117.09116.55116.83129,784
12/24/2014117.01117.01116.25116.2572,533
12/23/2014116.08116.73116.02116.45121,626
12/22/2014114.96115.70114.96115.7071,828
12/19/2014114.48114.97114.00114.69136,444
12/18/2014114.45114.45113.06114.32175,528
12/17/2014112.07114.02112.00113.98131,705
12/16/2014113.13113.90111.81111.85392,459
12/15/2014114.81115.03112.98113.55262,342
12/12/2014113.99115.16113.99114.18138,075
12/11/2014114.42115.86114.42114.82106,215
12/10/2014115.27115.55113.82113.89126,202
12/9/2014114.51115.63114.09115.60122,051
12/8/2014116.26116.63115.26115.61111,715
12/5/2014116.60116.81116.43116.5082,392
12/4/2014116.64116.72116.00116.42109,876
12/3/2014116.44116.80116.21116.68127,953
12/2/2014116.23116.67116.14116.43103,610
12/1/2014117.04117.42115.97116.01142,136
11/28/2014116.54117.71116.54117.50118,838
11/26/2014116.19116.21115.95116.2063,213
11/25/2014116.07116.53115.78116.1088,415
11/24/2014114.98115.81114.98115.81129,614
11/21/2014115.68115.75114.47114.61109,257
11/20/2014113.39114.69113.33114.3784,017
11/19/2014113.62113.90113.27113.7880,730
11/18/2014113.00113.67112.95113.35138,430
11/17/2014113.30113.55112.90113.0996,468
11/14/2014112.94113.46112.91113.42140,956
11/13/2014112.61113.31112.55113.0097,576
11/12/2014111.52112.59111.52112.4992,319
11/11/2014111.34111.78111.10111.7458,163
11/10/2014111.30111.50110.78111.3377,472
11/7/2014111.35111.43110.94111.3281,123
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!