Van Cnsm Dsc Id Shs ETF $111.76

up +0.01


29/8/2014 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
1/24/201380.3281.0280.2680.6168,313
1/23/201379.9080.1279.6880.0585,066
1/22/201379.9580.0079.5479.9690,005
1/18/201379.7779.8979.3979.8554,147
1/17/201379.2979.8779.2579.7168,538
1/16/201378.9379.0278.6978.8464,068
1/15/201378.3979.1678.1179.0867,288
1/14/201378.5178.7478.1878.5274,283
1/11/201378.3578.4378.0878.35105,810
1/10/201378.6178.6177.8478.3067,854
1/9/201377.9778.3577.8977.99153,786
1/8/201377.7477.9077.2677.72123,291
1/7/201378.1278.1277.5577.90100,844
1/4/201378.0578.2377.7878.1283,544
1/3/201377.6078.3177.5677.86132,627
1/2/201377.5577.8377.0277.49208,782
12/31/201274.2375.9674.0475.87167,301
12/28/201274.6575.0174.3674.5057,672
12/27/201274.8775.1473.9174.95103,507
12/26/201275.7375.8074.7474.8268,076
12/24/201275.5475.7575.0375.6528,224
12/21/201275.2075.6975.1575.6266,943
12/20/201276.3276.3475.8176.3470,709
12/19/201278.1378.1377.3077.30127,353
12/18/201277.1977.8376.8477.6396,832
12/17/201275.6676.7475.6676.74113,223
12/14/201275.4875.6675.2775.4436,264
12/13/201276.1576.4675.4975.7039,561
12/12/201276.3976.5676.0076.0732,461
12/11/201276.0576.2275.8076.0564,164
12/10/201276.2176.2175.6675.7976,789
12/7/201276.2876.8275.8376.1946,363
12/6/201275.4876.0075.3976.0060,138
12/5/201276.4176.4174.9475.3863,573
12/4/201276.0176.0175.3775.76106,378
12/3/201276.6476.8876.0076.0765,488
11/30/201276.4976.4975.9776.3941,276
11/29/201276.3376.5075.9676.4247,592
11/28/201275.0176.1574.6976.1474,189
11/27/201275.3975.7475.1475.1841,244
11/26/201275.5475.5675.0075.3766,929
11/23/201275.3175.6574.9075.6543,376
11/21/201274.7874.8874.4074.7559,556
11/20/201274.3074.7473.9574.52122,454
11/19/201273.3874.1773.3774.1762,034
11/16/201272.1572.6371.7172.5248,397
11/15/201272.0272.3871.5871.9376,200
11/14/201273.5373.6071.9172.0749,191
11/13/201272.8573.8972.7573.2952,448
11/12/201273.6373.6373.1073.1840,833
11/9/201273.0273.8572.8573.3468,303
11/8/201274.7574.8973.4773.4737,362
11/7/201275.0975.3174.2374.7462,627
11/6/201275.4675.8575.3575.7778,341
11/5/201275.1375.3474.6775.25128,787
11/2/201275.8076.1775.1075.1060,956
11/1/201274.5675.3774.5075.3360,538
10/31/201274.4074.5873.6974.3467,005
10/26/201273.7074.0473.0773.7426,676
10/25/201274.4174.6373.4473.6848,493
10/24/201274.4874.4873.7073.8629,583
10/23/201274.2274.3873.5074.1774,462
10/22/201275.0075.0674.2674.7830,306
10/19/201276.1076.1074.8075.0920,189
10/18/201276.2076.7076.0176.3442,995
10/17/201276.0376.4275.9776.2130,483
10/16/201275.5075.8575.4275.7944,959
10/15/201274.6175.1674.2975.0939,521
10/12/201274.4674.7374.1974.3724,945
10/11/201275.1675.2274.2674.4232,097
10/10/201275.0075.1574.4874.5827,362
10/9/201276.3476.3474.9574.9722,122
10/8/201276.1476.3375.9476.0816,490
10/5/201276.8076.9476.1276.3399,025
10/4/201275.7476.1875.7476.1434,784
10/3/201275.0375.6574.9875.39732,737
10/2/201275.3775.3774.6174.9249,065
10/1/201275.3475.7874.8174.9757,564
9/28/201274.9075.2074.4974.9821,163
9/27/201274.8675.5174.6875.3035,453
9/26/201275.0075.0274.1074.5235,016
9/25/201276.0876.3975.0075.0131,951
9/24/201275.9076.0875.7475.8324,807
9/21/201276.6776.6776.1676.1924,305
9/20/201275.9576.2475.6676.2430,428
9/19/201275.7876.5575.7776.3937,689
9/18/201275.8575.8575.4475.6819,004
9/17/201276.4976.4975.8876.0128,610
9/14/201276.2376.8976.2076.46114,007
9/13/201274.9776.1874.8575.9495,850
9/12/201275.0875.1674.6875.07101,168
9/11/201274.8474.9474.5774.7333,463
9/10/201274.8075.2074.7074.73114,214
9/7/201274.6974.9974.6374.93101,611
9/6/201273.1774.4373.1774.4226,310
9/5/201272.7873.0272.6872.8136,982
9/4/201272.6572.9972.0472.6455,604
8/31/201272.8172.9272.5272.7027,275
8/30/201272.6372.7072.3172.4524,930
8/29/201272.5172.8672.3972.7715,023
Trading Center