$123.04 +1.06 (%) Vng Cnsmr Dscr Shs ETF -

Jul. 1, 2016 | 03:59 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
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
10/15/2014102.27103.46100.48103.03228,455
10/14/2014103.28104.42103.05103.601,239,150
10/13/2014104.76104.95102.79102.80153,772
10/10/2014105.80106.61104.93104.93120,223
10/9/2014108.16108.32106.03106.05141,891
10/8/2014106.99108.56106.32108.45100,718
10/7/2014107.87108.17106.87106.8791,490
10/6/2014109.33109.51108.30108.5189,516
10/3/2014108.41109.34108.10109.0592,120
10/2/2014107.01107.77105.85107.60105,264
10/1/2014108.23108.23106.85107.02177,208
9/30/2014109.15109.19108.39108.5085,739
9/29/2014108.95109.55108.68109.16223,808
9/26/2014109.01109.87108.97109.6944,925
9/25/2014109.82109.93108.50108.6079,862
9/24/2014109.10110.15108.82110.1339,765
9/23/2014109.59109.93109.06109.3035,847
9/22/2014111.22111.22109.68109.9266,727
9/19/2014112.12112.32111.32111.6253,779
9/18/2014111.70111.90111.44111.6874,037
9/17/2014111.29111.75110.94111.2963,423
9/16/2014110.40111.44110.36111.2029,305
9/15/2014111.24111.29110.48110.7270,225
9/12/2014111.71111.71110.98111.3040,393
9/11/2014111.02111.67110.89111.6523,837
9/10/2014111.07111.39110.67111.3545,563
9/9/2014111.97112.02110.95110.9944,241
9/8/2014112.16112.32111.60112.0454,078
9/5/2014112.13112.47111.55112.4737,477
9/4/2014111.94112.60111.91112.0877,169
9/3/2014112.70112.70111.67111.7585,522
9/2/2014111.78112.28111.55112.1890,333
8/29/2014112.07112.07111.38111.7663,150
8/28/2014111.61111.91111.15111.7546,873
8/27/2014111.92112.10111.76111.9448,943
8/26/2014111.92112.07111.71111.8655,171
8/25/2014111.92111.98111.63111.76296,145
8/22/2014111.26111.58110.98111.4051,688
8/21/2014111.36111.49111.05111.2069,580
8/20/2014110.66111.47110.64111.3038,327
8/19/2014110.63110.96110.52110.8366,036
8/18/2014109.75110.14109.72110.01210,252
8/15/2014109.56109.57108.29109.0044,366
8/14/2014108.48109.20108.45109.2040,632
8/13/2014108.24108.55108.06108.2827,045
8/12/2014108.23108.58107.66107.9893,195
8/11/2014108.26108.71108.16108.36211,036
8/8/2014106.42107.89106.42107.8766,025
8/7/2014107.50107.63106.08106.33123,245
8/6/2014106.43107.56106.40106.92107,624
8/5/2014107.38107.84106.71107.091,437,160
8/4/2014107.04108.10106.93107.83176,490
8/1/2014107.00107.49106.18106.7469,021
7/31/2014108.17108.37106.99107.0966,550
7/30/2014108.84109.10108.45109.02103,092
7/29/2014108.88109.50108.52108.5258,712
7/28/2014108.74108.97108.15108.7641,686
7/25/2014109.10109.12108.54108.6449,096
7/24/2014109.73110.14109.73109.88140,285
7/23/2014109.72109.72109.29109.5438,431
7/22/2014109.44109.84109.30109.6144,264
7/21/2014109.20109.43108.82109.0473,125
7/18/2014108.94109.66108.82109.6441,148
7/17/2014109.20109.78108.41108.5850,036
7/16/2014110.19110.42109.51109.6040,912
7/15/2014109.96109.96109.03109.4149,310
7/14/2014110.11110.23109.82109.9046,078
7/11/2014109.54109.68109.22109.5735,709
7/10/2014108.83109.79108.64109.4068,639
7/9/2014109.53110.43109.50110.4050,342
7/8/2014110.10110.19108.97109.24118,822
7/7/2014111.00111.00110.28110.4485,470
7/3/2014110.87111.29110.71111.1939,299
  • Showing 401-500 of 1,251 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center