$122.26 +1.65 (%) Vng Cnsmr Dscr Shs ETF -

May. 24, 2016 | 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
3/13/2015122.03122.06120.68121.2488,020
3/11/2015120.46120.61119.79119.88174,929
3/10/2015121.17121.17120.27120.3292,678
3/9/2015121.69122.25121.50122.12110,035
3/6/2015122.57122.70121.27121.50139,891
3/5/2015123.14123.24122.72122.9989,468
3/4/2015123.46123.46122.40122.9292,972
3/3/2015123.64123.68122.79123.56106,160
3/2/2015122.52123.90122.52123.871,743,650
2/27/2015122.86122.95122.44122.5981,969
2/26/2015122.86123.16122.45122.7890,637
2/25/2015122.42123.36122.31123.09223,472
2/24/2015122.24122.35121.95122.22124,314
2/23/2015121.90122.17121.43121.78108,789
2/20/2015121.08121.98120.46121.9796,271
2/19/2015120.84121.37120.84121.14104,598
2/18/2015120.62120.92120.33120.7584,638
2/17/2015120.88120.92120.23120.74101,395
2/13/2015120.27120.89120.15120.8997,505
2/12/2015119.31120.11118.89120.0896,576
2/11/2015118.80119.10118.27118.8384,095
2/10/2015117.98119.03117.66118.84143,494
2/9/2015117.39117.79117.17117.3864,474
2/6/2015118.19118.42117.50117.8391,302
2/5/2015117.53118.10117.45118.0784,601
2/4/2015116.52117.84116.52117.23112,652
2/3/2015114.89116.69114.89116.68119,450
2/2/2015113.47114.27111.78114.18108,154
1/30/2015114.41114.61113.16113.2691,455
1/29/2015113.60114.86112.97114.65116,266
1/28/2015115.22115.41113.12113.2583,903
1/27/2015114.27115.36113.93114.73199,367
1/26/2015114.58115.50114.45115.43149,655
1/23/2015114.79115.17114.40114.6472,221
1/22/2015113.36115.00112.76114.83137,166
1/21/2015111.97112.94111.66112.7499,871
1/20/2015113.06113.06111.06112.021,732,630
1/16/2015111.25112.83110.84112.80144,848
1/15/2015113.28113.56111.37111.40146,479
1/14/2015112.95113.29111.67112.94229,132
1/13/2015115.25116.14113.37114.24129,665
1/12/2015114.79115.01113.76114.40111,362
1/9/2015115.98116.00114.66114.81124,919
1/8/2015115.18116.22115.00116.05190,811
1/6/2015113.83113.89111.68112.51171,907
1/5/2015115.63115.63113.42113.74153,569
1/2/2015117.40117.48115.08115.91274,192
12/31/2014117.43118.06116.74116.8895,953
12/30/2014117.42117.76117.03117.25787,711
12/29/2014116.59117.85116.59117.69789,684
12/26/2014116.60117.09116.55116.83129,784
12/24/2014117.01117.01116.25116.2572,533
12/23/2014116.08116.73116.02116.45121,626
12/22/2014114.96115.70114.96115.7071,828
12/19/2014114.48114.97114.00114.69136,444
12/18/2014114.45114.45113.06114.32175,528
12/17/2014112.07114.02112.00113.98131,705
12/16/2014113.13113.90111.81111.85392,459
12/15/2014114.81115.03112.98113.55262,342
12/12/2014113.99115.16113.99114.18138,075
12/11/2014114.42115.86114.42114.82106,215
12/10/2014115.27115.55113.82113.89126,202
12/9/2014114.51115.63114.09115.60122,051
12/8/2014116.26116.63115.26115.61111,715
12/5/2014116.60116.81116.43116.5082,392
12/4/2014116.64116.72116.00116.42109,876
12/3/2014116.44116.80116.21116.68127,953
12/2/2014116.23116.67116.14116.43103,610
12/1/2014117.04117.42115.97116.01142,136
11/28/2014116.54117.71116.54117.50118,838
11/26/2014116.19116.21115.95116.2063,213
11/25/2014116.07116.53115.78116.1088,415
11/24/2014114.98115.81114.98115.81129,614
11/21/2014115.68115.75114.47114.61109,257
11/20/2014113.39114.69113.33114.3784,017
11/19/2014113.62113.90113.27113.7880,730
11/18/2014113.00113.67112.95113.35138,430
11/17/2014113.30113.55112.90113.0996,468
11/14/2014112.94113.46112.91113.42140,956
11/13/2014112.61113.31112.55113.0097,576
11/12/2014111.52112.59111.52112.4992,319
11/11/2014111.34111.78111.10111.7458,163
11/10/2014111.30111.50110.78111.3377,472
11/7/2014111.35111.43110.94111.3281,123
11/6/2014110.61111.51110.60111.50191,204
11/5/2014110.59110.87109.93110.43195,783
11/4/2014110.93110.93109.42110.02147,608
11/3/2014111.27111.50111.09111.3072,999
10/31/2014111.47111.76110.98111.2686,728
10/30/2014109.16110.43109.02110.1873,939
10/29/2014109.99110.17108.92109.45108,382
10/28/2014108.37109.85108.37109.8076,015
10/27/2014108.26108.63107.75108.4877,702
10/24/2014107.84108.42107.56108.3490,417
10/23/2014107.82108.96107.82108.3084,171
10/22/2014108.03108.40106.86106.91156,351
10/21/2014106.49107.97106.29107.8689,011
10/20/2014104.17105.91104.17105.85301,784
10/17/2014104.42105.29104.07104.44145,154
10/16/2014101.12104.02101.03103.3989,973
  • Showing 301-400 of 1,252 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center