$128.46 0.00 (%) Vng Cnsmr Dscr Shs ETF -

Aug. 23, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
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
2/19/2016112.45113.41111.80113.41102,375
2/18/2016114.03114.03112.80113.13210,335
2/17/2016112.41114.23112.41113.92319,959
2/16/2016110.07111.40109.69111.35129,444
2/12/2016107.54108.62106.75108.55147,937
2/11/2016105.35107.08105.16106.46449,206
2/10/2016106.82108.50106.58106.66200,006
2/9/2016105.64107.84105.46106.62220,720
2/8/2016107.66107.80105.14107.05194,884
2/5/2016112.43112.75109.01109.35127,908
2/4/2016112.86113.43112.02112.99193,794
2/3/2016114.41114.41111.20113.35176,146
2/2/2016115.21115.43113.34113.73130,244
2/1/2016114.87116.45114.21116.03162,507
1/29/2016113.12115.45113.12115.43178,557
1/28/2016114.06114.06112.00113.83186,629
1/27/2016114.17114.89112.16112.70177,912
1/26/2016113.05114.51112.60114.3896,530
1/25/2016113.97114.13112.49112.63105,679
1/22/2016113.85114.39113.32114.05195,903
1/21/2016111.01113.28110.46112.00189,607
1/20/2016109.81111.61107.13110.68373,180
1/19/2016112.53112.95110.45111.54274,460
1/15/2016110.71111.93109.92111.36295,863
1/14/2016112.99114.62110.98113.64423,687
1/13/2016117.27117.27112.74112.88244,550
1/12/2016116.70117.35115.44116.83155,976
1/11/2016115.50116.17113.96115.66180,496
1/8/2016117.33117.63114.70114.94248,423
1/7/2016116.87118.32116.12116.31278,300
1/6/2016118.55119.50118.01118.79251,883
1/5/2016120.62120.93119.45120.18164,824
1/4/2016120.49120.49119.06120.40306,428
12/31/2015123.18123.79122.55122.55156,342
12/30/2015124.38124.50123.55123.58104,114
12/29/2015123.78124.65123.78124.50126,201
12/28/2015122.75123.22122.21123.1579,799
12/24/2015123.16123.33122.88123.0058,664
12/23/2015123.12123.26122.74123.2278,123
12/22/2015122.49123.14121.96122.89110,059
12/21/2015122.33122.46121.20122.01153,261
12/18/2015122.92123.03121.42121.46192,878
12/17/2015125.36125.66123.28123.28135,876
12/16/2015124.15125.55123.51125.3692,830
12/15/2015123.55124.20123.12123.2095,386
12/14/2015122.15122.86120.70122.31120,449
12/11/2015123.56123.63121.90122.11108,761
12/10/2015124.70125.55124.40124.8895,775
12/9/2015125.70126.65123.84124.46216,577
12/8/2015125.31126.52124.96125.94106,659
12/7/2015126.60126.84125.57126.4099,181
12/4/2015125.00127.04124.87126.8987,379
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
Trading Center