$126.45 -0.87 (%) Vng Cnsmr Dscr Shs ETF -

Aug. 26, 2016 | 02:37 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
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
7/22/2015127.38128.14127.38128.0157,656
7/21/2015128.03128.03127.16127.50127,740
7/20/2015128.23128.26127.74128.0085,731
7/17/2015128.44128.46127.51127.95202,801
7/16/2015128.29128.29127.74128.24366,580
7/15/2015127.79127.79127.26127.4685,649
7/14/2015127.71127.92127.48127.7787,416
7/13/2015126.83127.68126.83127.55102,914
7/10/2015125.25126.03125.00125.79113,435
7/9/2015124.76125.23123.88124.0173,813
7/8/2015124.99125.19123.35123.53123,552
7/7/2015125.32125.89123.46125.89251,286
7/6/2015124.28125.76124.20125.04167,749
7/2/2015125.82126.14124.91125.28181,776
7/1/2015125.31125.54124.94125.54120,023
6/30/2015124.73124.77123.69124.22129,315
6/29/2015123.67126.00123.60123.74128,574
6/26/2015126.41126.92126.20126.6280,849
6/25/2015126.46126.74126.04126.16103,441
6/24/2015127.07127.22126.16126.20113,803
6/23/2015126.90127.24126.79127.16109,143
6/22/2015126.81127.02126.57126.6072,470
6/19/2015126.34126.64126.06126.0681,756
6/18/2015125.22126.71125.22126.35152,557
6/17/2015124.74125.20124.17124.93116,868
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center