$114.69 +0.37 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Dec. 19, 2014 | 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
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
7/9/201394.7094.7494.1694.51208,016
7/8/201393.8594.2093.7994.03209,324
7/5/201393.2093.2592.2193.25198,442
7/3/201391.6492.4791.2892.2784,931
7/2/201391.7092.4591.5091.90133,600
7/1/201391.8692.3091.4591.75195,083
6/28/201390.7591.5090.5391.14128,393
6/27/201390.7691.0790.3890.76149,494
6/26/201389.9790.0289.3989.82116,455
6/25/201388.7789.0088.3288.7871,040
6/24/201387.9588.5086.8987.91128,028
6/21/201389.4889.5487.7788.75114,592
6/20/201390.3390.3388.4788.7497,377
6/19/201392.1892.3791.1391.1471,514
6/18/201391.1792.2691.1792.1447,725
6/17/201391.4291.7290.7991.1577,976
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
  • Showing 301-400 of 1,256 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center