Van Cnsm Dsc Id Shs ETF $111.40

up +0.20


22/8/2014 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
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
2/10/201267.7167.8467.3767.7728,636
2/9/201268.0368.2467.5868.1734,064
2/8/201267.8968.3067.6667.9821,756
2/7/201267.4867.9667.3767.8783,162
2/6/201267.5367.6967.3367.6136,112
2/3/201266.8767.7066.8767.6537,103
2/2/201266.4466.4465.9566.2728,478
2/1/201266.1066.5266.0166.2887,165
1/31/201266.3066.3765.6065.8134,311
1/30/201265.7266.0465.3065.9535,529
1/27/201265.9066.2965.8066.1447,444
1/26/201266.5866.8865.9066.1453,044
1/25/201265.6666.4265.5366.3135,672
1/24/201265.2165.8065.0165.7640,076
1/23/201265.6265.9765.0765.5069,113
1/20/201265.9666.0965.4065.6056,056
1/19/201265.6666.0765.4966.0246,992
1/18/201264.4465.4464.3465.4148,260
1/17/201264.8064.8964.3664.4130,825
1/13/201263.9464.3263.6964.1933,465
1/12/201264.1864.4163.8064.4127,722
1/11/201263.7764.1863.7764.1139,143
1/10/201264.0064.0163.6563.8926,449
1/9/201263.5863.5863.0563.3746,793
1/6/201263.4163.6262.9763.3257,575
1/5/201262.3763.2962.0963.2422,787
1/4/201262.2362.8762.1862.7550,070
1/3/201263.0363.0762.3462.3741,210
12/30/201162.1562.1661.8161.8163,091
12/29/201161.6662.1461.6462.1030,484
12/28/201162.3662.3661.3961.4434,182
12/27/201161.9562.4361.7962.2821,189
12/23/201161.7162.1061.5762.0927,915
12/22/201161.3461.5461.2061.4130,315
12/21/201161.2361.3660.6561.2337,874
12/20/201161.1061.8961.1061.8337,681
12/19/201161.0961.3759.9360.0529,646
12/16/201161.2161.5760.8460.8722,764
12/15/201161.2961.2960.6460.6924,244
12/14/201161.0661.1060.3060.53113,544
12/13/201163.1763.1761.1461.3146,173
12/12/201162.1662.6961.9162.6849,103
12/9/201162.0663.1562.0663.0024,285
12/8/201162.8963.1161.8461.9719,613
12/7/201162.7063.5362.4263.3229,140
12/6/201163.1763.2762.7763.0545,891
12/5/201163.5963.7062.8763.2154,453
12/2/201162.5663.2062.5662.6566,915
12/1/201161.8162.4861.8162.07108,579
11/30/201161.7962.1361.4462.1143,127
11/29/201160.0860.3959.8060.0945,062
11/28/201159.8060.3159.6259.9461,414
11/25/201158.2058.8558.1058.1230,280
11/23/201159.0759.2658.5058.5039,905
11/22/201159.4160.0459.2459.68112,140
11/21/201159.9760.0059.0959.8561,848
11/18/201160.9161.0060.4160.7324,980
11/17/201161.7662.0060.5060.8724,775
11/16/201162.4563.0261.7861.8572,877
11/15/201162.5463.4362.2263.1249,468
11/14/201162.8463.3462.6562.8432,023
11/11/201162.4463.3062.3963.1721,871
11/10/201161.9361.9361.0361.7316,497
11/9/201162.1962.2761.0561.3214,498
11/8/201163.2763.6662.3363.6340,088
11/7/201162.7863.0562.1462.9415,906
11/4/201162.5062.8562.0962.6932,760
Trading Center