Van Cnsm Dsc Id Shs ETF $111.94

up +0.08


27/8/2014 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
6/14/201390.9891.3090.5590.7542,130
6/13/201389.3591.1389.2390.9978,695
6/12/201391.0591.0589.2389.3850,700
6/11/201390.4090.9590.0090.2182,770
6/10/201391.8291.9091.1291.1281,929
6/7/201390.4391.5090.2491.43124,650
6/6/201388.8289.8688.6489.8669,169
6/5/201390.1890.3088.8389.01265,883
6/4/201390.8491.3189.9290.46120,937
6/3/201390.3790.7689.5590.76135,361
5/31/201391.2091.9090.4290.4284,430
5/30/201391.5392.0591.3391.3777,617
5/29/201391.9091.9090.9291.3389,778
5/28/201392.8092.8591.8092.20112,880
5/24/201390.9491.3290.4091.3140,736
5/23/201390.7191.6290.4891.43104,219
5/22/201392.8793.3991.2391.72267,462
5/21/201392.6692.9392.2592.5984,765
5/20/201392.3892.5792.0892.2192,163
5/17/201391.9792.4491.7592.4247,196
5/16/201392.3992.5691.3591.5281,553
5/15/201391.9992.6191.9992.4871,853
5/14/201391.2992.1491.2992.0794,142
5/13/201391.0091.1590.6891.1094,503
5/10/201390.5091.0990.4891.0959,103
5/9/201390.4290.7090.0690.2955,717
5/8/201389.9790.2189.7690.2053,866
5/7/201389.5889.9989.1189.9757,912
5/6/201389.2589.4288.9089.2056,808
5/3/201388.7789.2088.5188.96103,668
5/2/201387.3187.9087.2587.8648,702
5/1/201387.3587.6086.8886.9346,671
4/30/201387.1187.4887.0187.4346,499
4/29/201387.2687.4786.9087.1991,905
4/26/201387.1187.1486.6386.9044,056
4/25/201386.6587.4886.5987.2253,728
4/24/201386.6286.6986.0586.2769,340
4/23/201385.6186.2485.2886.1788,808
4/22/201385.0985.3684.2585.2375,703
4/19/201384.1184.8783.9184.8727,956
4/18/201384.9884.9883.5483.8557,231
4/17/201385.1385.2384.2784.7964,870
4/16/201385.2085.7384.9285.6954,517
4/15/201386.6986.6984.5484.56122,995
4/12/201386.3986.9386.3286.9337,886
4/11/201385.8786.8885.8786.5467,999
4/10/201384.9285.8284.9285.7525,385
4/9/201385.0385.1484.4684.7328,079
4/8/201384.3084.9084.0284.9030,623
4/5/201383.3884.1382.8884.0857,147
4/4/201383.8584.3983.8584.3448,681
4/3/201384.8684.8783.6283.8757,509
4/2/201384.5284.9684.5284.7456,828
4/1/201384.8685.0084.0484.20164,309
3/28/201384.5384.9084.5384.8347,503
3/27/201384.0884.6283.8584.5928,297
3/26/201384.3984.4784.1084.4665,701
3/25/201384.4584.7583.6784.0576,547
3/22/201383.5384.2083.5384.0930,187
3/21/201383.6683.8083.0583.34105,431
3/20/201383.3884.2283.3884.0550,554
3/19/201383.8483.8482.4383.0144,866
3/18/201383.2483.8483.0083.5687,106
3/15/201384.2684.3383.9584.1027,557
3/14/201384.4384.4684.1784.4447,620
3/13/201383.8984.3083.7184.2029,612
3/12/201384.0684.0683.5683.8160,146
3/11/201383.8284.0783.6784.0592,705
3/8/201383.5683.9483.1583.8462,867
3/7/201382.9983.3982.8283.0762,870
3/6/201383.1183.3482.7682.8754,569
3/5/201382.4782.9982.4582.8954,907
3/4/201381.1982.0281.1982.0046,559
3/1/201380.7081.3480.3281.2772,404
2/28/201380.8781.4980.8381.0142,236
2/27/201379.8181.1779.8180.9347,694
2/26/201379.4679.8579.0179.7074,726
2/25/201380.8681.9979.0179.01119,347
2/22/201380.1380.3279.6580.2961,963
2/21/201380.2580.2779.4279.7452,847
2/20/201381.8382.0580.5180.5256,170
2/19/201381.7881.8881.4881.86126,295
2/15/201381.4681.9381.1381.5240,481
2/14/201381.3781.6281.2081.4738,137
2/13/201381.8781.9981.2881.4767,881
2/12/201381.1781.5281.0981.4295,743
2/11/201381.5081.5080.9181.0268,436
2/8/201380.8081.2780.8081.2635,996
2/7/201380.8180.9679.9580.58112,726
2/6/201380.6781.0280.5280.8450,917
2/5/201380.3080.9080.1080.6586,396
2/4/201380.5980.7079.7979.81190,447
2/1/201380.8081.1280.7480.9074,085
1/31/201380.4480.7480.1780.4662,175
1/30/201381.0481.0680.4780.5559,525
1/29/201381.1381.1380.4480.8187,323
1/28/201381.7581.7580.9781.14104,152
1/25/201380.9581.4680.7781.4494,440
1/24/201380.3281.0280.2680.6168,313
1/23/201379.9080.1279.6880.0585,066
Trading Center