Van Cnsm Dsc Id Shs ETF $111.62

down -0.06


19/9/2014 03:59 PM  |  NYSEARCA : VCR
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
11/27/2013106.29106.49106.00106.3966,723
11/26/2013105.38106.31105.38106.0278,707
11/25/2013105.65105.78105.22105.38104,697
11/22/2013104.72105.35104.57105.3063,883
11/21/2013103.85104.80103.79104.6857,680
11/20/2013104.18104.53103.28103.5982,136
11/19/2013104.61104.89103.95104.0896,380
11/18/2013105.72105.78104.33104.56179,827
11/15/2013105.29105.36104.94105.35106,255
11/14/2013104.63105.12104.43104.9897,078
11/13/2013102.43104.43102.37104.4281,469
11/12/2013102.99103.04102.36102.8443,681
11/11/2013102.92103.13102.42102.9575,438
11/8/2013101.33102.73101.22102.7392,471
11/7/2013103.62103.72101.04101.20160,828
11/6/2013104.21104.21103.04103.2977,541
11/5/2013103.40103.79102.68103.6486,636
11/4/2013103.56103.64103.06103.6178,028
11/1/2013103.22103.42102.53103.1363,927
10/31/2013102.78103.54102.50102.9791,244
10/30/2013103.59103.73102.26102.7591,616
10/29/2013102.98103.29102.66103.29117,232
10/28/2013102.99103.02102.42102.71100,010
10/25/2013102.98103.13102.45102.9678,807
10/24/2013101.95102.47101.54102.4795,458
10/23/2013101.75102.00101.15101.4796,063
10/22/2013101.85102.38101.40102.04151,256
10/21/2013101.41101.41100.96101.39100,773
10/18/2013100.96101.36100.63101.21135,384
10/17/201399.69100.5999.47100.56141,651
10/16/201399.32100.0999.11100.09255,632
10/15/201399.3399.3398.4298.64147,316
10/14/201398.3699.5198.3499.4495,238
10/11/201398.0999.0898.0598.94119,353
10/10/201397.1298.2997.1298.20108,678
10/9/201396.5996.5995.2996.08169,389
10/8/201398.2098.2196.3596.35142,409
10/7/201398.4398.9698.1598.1587,136
10/4/201398.7699.5898.5999.47109,159
10/3/201399.5099.6498.1298.7085,152
10/2/201399.3399.7698.9099.61117,243
10/1/201398.9499.8398.9499.7697,872
9/30/201398.2599.0298.0098.82141,844
9/27/201399.0599.2998.7599.1564,754
9/26/201398.5099.2398.5099.1272,028
9/25/201398.8798.8798.1098.2885,210
9/24/201398.3799.2898.3198.59239,375
9/23/201398.8899.0097.9698.47111,584
9/20/201399.85100.0299.1399.1865,216
9/19/2013100.01100.1299.6199.82112,399
9/18/201398.52100.0298.1099.68110,668
9/17/201398.0598.6997.9498.6367,502
9/16/201398.7598.9497.8497.9398,748
9/13/201397.2197.6296.9297.6251,707
9/12/201397.6997.6996.8997.1370,401
9/11/201396.9697.5396.9497.5395,678
9/10/201396.5996.9996.4796.99118,392
9/9/201395.3896.1095.3896.0065,391
9/6/201395.6595.6994.1595.0365,426
9/5/201395.2795.5695.1195.19126,554
9/4/201394.0795.1893.9795.0560,340
9/3/201394.4694.9393.6794.0788,239
8/30/201394.2194.2193.1693.4638,996
8/29/201393.4094.5493.4094.1334,943
8/28/201393.0293.8292.8693.5149,640
8/27/201393.9894.1592.9793.02162,756
8/26/201395.1095.5494.7094.7482,336
8/23/201395.0695.1194.4594.8856,400
8/22/201394.0894.9693.9594.8252,795
8/21/201394.4094.6793.7393.8553,905
8/20/201393.9394.8693.9394.6653,145
8/19/201394.0094.4593.6193.7067,517
8/16/201394.4094.8394.0594.0555,015
8/15/201395.3095.3094.1794.41134,823
8/14/201397.0497.0496.0396.1386,529
8/13/201397.2197.3096.3997.0851,053
8/12/201396.8897.3496.3197.0747,165
8/9/201397.3297.7796.8097.0961,113
8/8/201397.1997.5596.7697.3384,490
8/7/201397.1097.2096.3696.6051,703
8/6/201397.9598.0896.9597.3798,572
8/5/201398.0098.1597.8198.02133,664
8/2/201397.5598.1597.3298.08192,352
8/1/201397.0897.6696.9097.57126,889
7/31/201395.8496.6895.8496.03100,140
7/30/201395.9596.0195.3695.5352,887
7/29/201395.9296.0695.3895.5074,237
7/26/201395.4096.0795.2096.0480,826
7/25/201395.5095.7395.0595.7344,303
7/24/201396.1696.5695.2995.5275,614
7/23/201396.3596.3595.7995.8483,415
7/22/201396.2396.3795.7196.06149,057
7/19/201396.1896.3295.8496.07133,369
7/18/201395.9596.4695.8396.18102,817
7/17/201395.7295.8595.4895.6682,508
7/16/201396.2096.3295.2195.5191,022
7/15/201396.5196.6496.1196.15182,000
7/12/201395.9296.3395.8696.31137,957
7/11/201395.9995.9995.4195.91279,139
7/10/201394.5294.6494.0594.59173,012
Trading Center