$123.94 +0.29 (%) Vng Cnsmr Dscr Shs ETF -

Apr. 29, 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
11/29/2013107.00107.00106.42106.5745,540
11/27/2013106.29106.49106.00106.3966,723
11/26/2013105.38106.31105.38106.0278,707
11/25/2013105.65105.78105.22105.38104,697
11/22/2013104.72105.35104.57105.3063,883
11/21/2013103.85104.80103.79104.6857,680
11/20/2013104.18104.53103.28103.5982,136
11/19/2013104.61104.89103.95104.0896,380
11/18/2013105.72105.78104.33104.56179,827
11/15/2013105.29105.36104.94105.35106,255
11/14/2013104.63105.12104.43104.9897,078
11/13/2013102.43104.43102.37104.4281,469
11/12/2013102.99103.04102.36102.8443,681
11/11/2013102.92103.13102.42102.9575,438
11/8/2013101.33102.73101.22102.7392,471
11/7/2013103.62103.72101.04101.20160,828
11/6/2013104.21104.21103.04103.2977,541
11/5/2013103.40103.79102.68103.6486,636
11/4/2013103.56103.64103.06103.6178,028
11/1/2013103.22103.42102.53103.1363,927
10/31/2013102.78103.54102.50102.9791,244
10/30/2013103.59103.73102.26102.7591,616
10/29/2013102.98103.29102.66103.29117,232
10/28/2013102.99103.02102.42102.71100,010
10/25/2013102.98103.13102.45102.9678,807
10/24/2013101.95102.47101.54102.4795,458
10/23/2013101.75102.00101.15101.4796,063
10/22/2013101.85102.38101.40102.04151,256
10/21/2013101.41101.41100.96101.39100,773
10/18/2013100.96101.36100.63101.21135,384
10/17/201399.69100.5999.47100.56141,651
10/16/201399.32100.0999.11100.09255,632
10/15/201399.3399.3398.4298.64147,316
10/14/201398.3699.5198.3499.4495,238
10/11/201398.0999.0898.0598.94119,353
10/10/201397.1298.2997.1298.20108,678
10/9/201396.5996.5995.2996.08169,389
10/8/201398.2098.2196.3596.35142,409
10/7/201398.4398.9698.1598.1587,136
10/4/201398.7699.5898.5999.47109,159
10/3/201399.5099.6498.1298.7085,152
10/2/201399.3399.7698.9099.61117,243
10/1/201398.9499.8398.9499.7697,872
9/30/201398.2599.0298.0098.82141,844
9/27/201399.0599.2998.7599.1564,754
9/26/201398.5099.2398.5099.1272,028
9/25/201398.8798.8798.1098.2885,210
9/24/201398.3799.2898.3198.59239,375
9/23/201398.8899.0097.9698.47111,584
9/20/201399.85100.0299.1399.1865,216
9/19/2013100.01100.1299.6199.82112,399
9/18/201398.52100.0298.1099.68110,668
9/17/201398.0598.6997.9498.6367,502
9/16/201398.7598.9497.8497.9398,748
9/13/201397.2197.6296.9297.6251,707
9/12/201397.6997.6996.8997.1370,401
9/11/201396.9697.5396.9497.5395,678
9/10/201396.5996.9996.4796.99118,392
9/9/201395.3896.1095.3896.0065,391
9/6/201395.6595.6994.1595.0365,426
9/5/201395.2795.5695.1195.19126,554
9/4/201394.0795.1893.9795.0560,340
9/3/201394.4694.9393.6794.0788,239
8/30/201394.2194.2193.1693.4638,996
8/29/201393.4094.5493.4094.1334,943
8/28/201393.0293.8292.8693.5149,640
8/27/201393.9894.1592.9793.02162,756
8/26/201395.1095.5494.7094.7482,336
8/23/201395.0695.1194.4594.8856,400
8/22/201394.0894.9693.9594.8252,795
8/21/201394.4094.6793.7393.8553,905
8/20/201393.9394.8693.9394.6653,145
8/19/201394.0094.4593.6193.7067,517
8/16/201394.4094.8394.0594.0555,015
8/15/201395.3095.3094.1794.41134,823
8/14/201397.0497.0496.0396.1386,529
8/13/201397.2197.3096.3997.0851,053
8/12/201396.8897.3496.3197.0747,165
8/9/201397.3297.7796.8097.0961,113
8/8/201397.1997.5596.7697.3384,490
8/7/201397.1097.2096.3696.6051,703
8/6/201397.9598.0896.9597.3798,572
8/5/201398.0098.1597.8198.02133,664
8/2/201397.5598.1597.3298.08192,352
8/1/201397.0897.6696.9097.57126,889
7/31/201395.8496.6895.8496.03100,140
7/30/201395.9596.0195.3695.5352,887
7/29/201395.9296.0695.3895.5074,237
7/26/201395.4096.0795.2096.0480,826
7/25/201395.5095.7395.0595.7344,303
7/24/201396.1696.5695.2995.5275,614
7/23/201396.3596.3595.7995.8483,415
7/22/201396.2396.3795.7196.06149,057
7/19/201396.1896.3295.8496.07133,369
7/18/201395.9596.4695.8396.18102,817
7/17/201395.7295.8595.4895.6682,508
7/16/201396.2096.3295.2195.5191,022
7/15/201396.5196.6496.1196.15182,000
7/12/201395.9296.3395.8696.31137,957
7/11/201395.9995.9995.4195.91279,139
  • Showing 601-700 of 1,252 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center