$132.16 +0.35 (%) Vng Cnsmr Dscr Shs ETF - NYSE ARCA

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
4/5/2016122.62122.98122.17122.3784,739
4/4/2016124.61124.61123.39123.4556,184
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
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center