$125.74 +1.13 (%) Vng Cnsmr Dscr Shs ETF -

Sep. 30, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
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
11/5/2015127.70128.14126.88127.86114,996
11/4/2015128.69128.69126.87127.43111,887
11/3/2015127.74128.62127.65128.29164,910
10/30/2015127.02127.73126.59126.99141,725
10/29/2015126.44127.00125.91126.79175,362
10/28/2015125.55126.66124.93126.6694,720
10/26/2015125.24126.23125.16126.04118,269
10/23/2015126.42126.42124.45125.16268,261
10/22/2015124.12124.97123.82124.75200,859
10/21/2015124.30124.80123.20123.26111,074
10/20/2015124.42124.93123.90124.2697,179
10/19/2015123.71124.54123.55124.4787,494
10/16/2015123.32123.97123.24123.96105,710
10/15/2015122.19123.34121.47123.28220,763
10/14/2015123.06123.40121.49121.74505,712
10/13/2015123.19124.17122.90123.01947,713
10/12/2015123.45124.07123.29123.62149,337
10/9/2015123.22123.35122.59123.1899,630
10/8/2015121.55123.37121.29123.13150,419
10/7/2015121.58121.94120.53121.73190,192
10/6/2015122.04122.50120.68121.1968,733
10/5/2015121.01122.21120.99122.0488,121
10/2/2015117.21120.14116.65120.13120,836
10/1/2015118.07118.49116.77118.49318,085
9/30/2015116.40117.93116.34117.8478,695
9/29/2015115.82116.15114.32115.04137,579
9/28/2015118.34118.58115.19115.49163,022
9/25/2015120.62120.63118.61119.1084,634
9/24/2015118.92119.36117.69119.21130,201
9/23/2015120.27120.27119.25119.6555,385
9/22/2015121.38121.45120.31121.1886,600
9/21/2015122.33123.44121.94122.7061,330
9/18/2015122.53123.44121.65121.88103,615
9/17/2015123.53125.58123.47123.8286,919
9/16/2015122.35123.57122.01123.4653,315
9/15/2015121.19122.25120.48122.0754,237
9/14/2015121.42121.50120.50120.8448,005
9/11/2015120.20121.45120.02121.4564,794
9/10/2015120.29121.38120.06120.62100,495
9/9/2015123.06123.08120.29120.5281,336
9/8/2015121.20121.95120.59121.86116,294
9/4/2015119.42119.71118.43119.07112,567
9/3/2015120.34121.63119.99120.6284,168
9/2/2015118.91120.57118.25120.07125,227
9/1/2015119.65119.65117.23117.74467,789
8/31/2015121.02121.77120.41120.88145,906
8/28/2015121.26122.25120.92121.61124,657
8/27/2015119.85121.80119.21121.47318,751
8/26/2015115.84118.74114.91118.67199,010
8/25/2015116.12119.72114.68114.681,238,520
8/24/2015118.61118.96100.00114.98571,775
8/21/2015122.35122.61119.64119.80336,644
8/20/2015126.12126.12123.47123.58193,697
8/19/2015127.38127.94126.49127.09183,403
8/18/2015127.66128.00127.27127.5497,672
8/17/2015126.18127.57125.80127.5766,966
8/14/2015126.06126.37125.75126.2858,450
8/13/2015125.30126.79125.30126.0750,526
8/12/2015125.08125.59123.39125.30175,478
8/11/2015126.28126.59125.40125.9385,957
8/10/2015127.09127.54126.92127.19112,207
8/7/2015126.29126.43125.29126.11387,729
8/6/2015128.13128.13124.94126.27243,254
8/5/2015129.65129.65127.91128.1385,568
8/4/2015128.60129.38128.59129.0370,499
8/3/2015129.38129.45127.93128.60177,211
7/31/2015129.15129.59128.64129.11129,936
7/30/2015127.72128.77127.43128.6675,687
7/29/2015127.07128.21127.06128.091,349,870
7/28/2015126.49127.04125.50126.8573,693
7/27/2015126.36126.74125.48125.7696,133
7/24/2015128.41129.33126.64126.85184,634
7/23/2015128.51128.53126.97127.12108,708
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center