$116.20 +0.10 (%) Van Cnsm Dsc Id Shs ETF - NYSEARCA

Nov. 26, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VCR historical data

Date Open High Low Close Volume
7/5/201269.9870.4269.5770.1248,955
7/3/201269.6370.0369.4569.7573,222
7/2/201269.6369.7669.1969.65482,730
6/29/201269.2269.3568.5669.3440,522
6/28/201267.8668.1167.1767.9329,622
6/27/201268.3568.6167.9868.2850,287
6/26/201267.8068.5067.4968.29123,555
6/25/201268.0468.0467.2867.6252,204
6/22/201268.7368.8068.3568.7617,465
6/21/201269.9569.9868.3368.3980,638
6/20/201270.0970.2369.3669.9854,146
6/19/201269.5370.2869.3370.0196,779
6/18/201268.5669.3368.2069.2254,638
6/15/201268.2668.7668.2068.7635,426
6/14/201267.4468.3767.2968.0746,087
6/13/201268.2068.3567.0567.2445,473
6/12/201267.7168.3867.4368.3148,130
6/11/201269.5069.5067.5167.5148,539
6/8/201267.8568.7567.5568.6940,881
6/7/201269.0269.1167.9868.1143,064
6/6/201267.1768.3167.1768.2435,842
6/5/201266.1566.9366.0966.7556,962
6/4/201266.2166.5965.6266.30152,125
6/1/201266.8167.3766.0866.16124,239
5/31/201268.5868.8467.7668.4144,843
5/30/201269.1369.1368.4468.6755,053
5/29/201269.2169.9069.1769.9033,798
5/25/201268.8869.2268.7568.8822,283
5/24/201268.8869.0368.3668.9431,391
5/23/201267.8368.6767.4268.6559,358
5/22/201268.1368.7267.9468.19131,762
5/21/201266.6467.9566.2567.9443,986
5/18/201267.2267.6866.5766.68117,390
5/17/201269.2869.2867.1367.13103,338
5/16/201269.5170.0169.2169.2490,569
5/15/201269.3670.1669.0169.2996,828
5/14/201269.7770.0969.3469.3466,118
5/11/201270.1071.1469.9570.4853,161
5/10/201270.8871.0170.2770.5257,687
5/9/201269.9170.6269.5070.2141,856
5/8/201270.8970.8969.3870.56123,270
5/7/201271.2871.6671.1471.4540,765
5/4/201272.4772.4771.4271.4275,101
5/3/201273.6073.6072.6272.9098,108
5/2/201272.8073.6172.7073.5740,717
5/1/201272.6573.7272.4473.0187,842
4/30/201273.1373.1372.4472.7263,466
4/27/201272.8373.4172.5073.2075,166
4/26/201271.4072.5071.4072.3740,459
4/25/201271.0971.5470.9371.5437,105
4/24/201270.6170.8170.0070.2835,688
4/23/201270.6570.6570.0370.4940,559
4/20/201271.5871.8671.3271.3426,244
4/19/201271.9172.1470.9071.2053,770
4/18/201271.5572.0971.5571.8719,102
4/17/201271.3471.9971.2571.7867,124
4/16/201271.5571.5570.6270.9164,156
4/13/201271.3771.5570.9271.2727,039
4/12/201270.7271.5570.5071.5165,818
4/11/201270.0970.6670.0970.5544,408
4/10/201271.3471.3569.4369.5591,604
4/9/201270.9971.5470.8071.4136,767
4/5/201271.5472.2771.5272.1650,107
4/4/201272.0072.0171.2271.6636,073
4/3/201272.7372.9372.1972.4689,438
4/2/201272.2072.8672.0872.6498,050
3/30/201272.5472.5472.0072.20449,376
3/29/201271.8372.1271.3472.0439,974
3/28/201272.9072.9071.8272.0945,213
3/27/201273.0473.1872.7272.7677,933
3/26/201272.3572.9872.3572.9896,484
3/23/201271.7871.8070.8371.7642,083
3/22/201271.5671.8671.3371.6653,093
3/21/201271.7572.0671.7571.8436,679
3/20/201271.3871.8271.1171.7156,789
3/19/201271.2071.8371.1071.6746,414
3/16/201271.6971.7171.2571.2839,068
3/15/201271.4071.6571.0871.6334,882
3/14/201271.3971.5471.0671.3237,438
3/13/201270.7171.4770.5071.4739,552
3/12/201270.6970.7570.1970.3268,122
3/9/201270.2470.6570.1670.5296,643
3/8/201269.5970.1469.5170.0266,174
3/7/201268.7369.3368.7169.2333,451
3/6/201268.9668.9668.2668.4979,313
3/5/201269.6869.7569.3069.6058,980
3/2/201270.0070.1469.4869.7028,364
3/1/201269.7670.0769.5569.9248,654
2/29/201269.6869.8469.3269.3460,559
2/28/201269.2669.5769.1169.5542,485
2/27/201268.5769.2968.3469.0960,911
2/24/201268.9869.1468.7668.8725,168
2/23/201268.5968.9668.3168.9520,679
2/22/201268.7768.8668.3068.5140,282
2/21/201269.3869.4068.6168.7940,920
2/17/201268.9269.1268.8269.0631,401
2/16/201268.0468.6168.0468.5924,089
2/15/201268.6068.7667.8967.9545,881
2/14/201268.2268.2667.7868.2252,912
2/13/201268.3068.3968.0468.3058,633
  • Showing 601-700 of 1,256 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center