Van Cnsm Dsc Id Shs ETF $107.09

down 0.00


31/7/2014 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
10/12/201160.9961.7660.8661.0727,099
10/11/201159.7160.5059.7160.3553,201
10/10/201158.9860.0758.9860.0023,116
10/7/201158.5358.8057.6357.9740,905
10/6/201156.8058.2156.6658.2132,122
10/5/201155.6056.9455.3756.8136,143
10/4/201153.3855.8252.4755.7763,119
10/3/201155.2956.1053.8653.8639,329
9/30/201156.6457.1355.7655.7666,104
9/29/201158.8458.8756.1357.4125,076
9/28/201159.2059.5357.7857.8226,447
9/27/201159.6860.1458.7258.9619,987
9/26/201157.7558.4956.6958.4934,647
9/23/201156.0957.3455.9757.2140,452
9/22/201156.4957.4655.5656.3378,533
9/21/201160.1560.2258.2558.2528,860
9/20/201160.7661.3160.0860.1228,374
9/19/201159.5960.8659.4360.5435,782
9/16/201161.8461.8459.8360.6132,118
9/15/201159.8560.1559.2760.118,908
9/14/201158.5259.8858.0359.1918,302
9/13/201157.6558.3657.2958.1529,103
9/12/201156.0757.3856.0157.3837,287
9/9/201157.7957.7956.4956.8114,018
9/8/201158.7559.3558.2358.3537,507
9/7/201158.3759.1958.0959.1513,816
9/6/201156.0657.5055.9657.4626,494
9/2/201158.1658.4257.5157.7420,651
9/1/201160.2960.8059.3959.4337,534
8/31/201160.5661.0459.8060.3033,643
8/30/201159.4060.4459.0560.0422,531
8/29/201158.4959.7258.4959.7270,399
8/26/201156.1858.0455.5257.7420,756
8/25/201157.8958.2356.3756.4622,152
8/24/201156.4157.6456.3257.5538,858
8/23/201154.9156.5654.4456.5645,559
8/22/201155.6255.6254.4154.4428,049
8/19/201154.6955.8154.2854.3352,255
8/18/201156.5856.5854.7855.3464,986
8/17/201158.8859.2457.6158.2650,060
8/16/201158.4059.1057.8958.5440,587
8/15/201158.3958.9158.0058.9134,337
8/12/201157.9058.3857.2457.9685,856
8/11/201155.2058.0355.0857.2948,125
8/10/201155.9056.5154.7054.8549,427
8/9/201154.8656.8554.0056.85174,092
8/8/201156.5757.4154.1454.37144,768
8/5/201159.4159.7656.8158.56161,690
8/4/201161.0961.0958.7358.8484,651
8/3/201161.6362.0160.2361.98100,526
8/2/201163.4563.6761.4661.4698,983
8/1/201164.9664.9663.1263.8853,921
7/29/201163.7764.7363.3864.2088,358
7/28/201164.8565.3964.3564.4568,593
7/27/201165.9365.9364.6664.7737,557
7/26/201166.1466.3165.9066.0735,389
7/25/201166.0366.5265.9566.2146,906
7/22/201166.4766.8266.2666.6852,469
7/21/201165.9566.8065.9366.4838,291
7/20/201166.3666.3665.5665.6926,815
7/19/201165.2766.2165.2766.1021,046
7/18/201165.3365.3364.3864.7824,079
7/15/201165.7865.7865.0965.5616,994
7/14/201166.2266.5165.2565.4929,169
7/13/201166.0066.7165.9766.0930,813
7/12/201165.7466.2665.6465.6613,339
7/11/201166.4966.5565.7165.9022,524
7/8/201167.0767.2766.6267.2625,333
7/7/201167.3568.0067.3567.7448,657
7/6/201166.8366.8866.4966.7481,321
7/5/201166.6967.0166.4466.9080,320
7/1/201165.3966.6865.3066.6266,600
6/30/201164.9365.5864.9365.4175,879
6/29/201164.8365.1164.5164.8476,273
6/28/201163.6964.6063.6964.6040,125
6/27/201162.8163.6162.5663.3928,873
6/24/201163.2863.4662.6362.6311,776
6/23/201162.2663.3462.0263.3441,555
6/22/201163.2263.5562.9162.9141,182
6/21/201162.3863.4962.3863.4434,921
6/20/201161.2762.2561.2462.1022,634
6/17/201161.6161.8561.3461.4924,694
6/16/201161.1961.4060.5661.0644,225
6/15/201161.6361.9361.1461.2429,891
6/14/201161.5962.3161.5962.1230,361
6/13/201161.0961.5360.6960.9941,800
6/10/201161.9561.9561.0061.0534,767
6/9/201161.7562.4161.6362.1985,818
6/8/201162.0962.1761.5961.6552,021
6/7/201162.5062.8962.2462.2628,565
6/6/201162.8063.0062.1862.1851,084
6/3/201163.0063.4762.8862.9687,317
6/2/201164.1464.2563.5363.8717,220
6/1/201165.4465.4464.0064.0654,409
5/31/201165.7665.7665.2465.51107,271
5/27/201165.0365.2864.9465.1314,073
5/26/201164.1265.0164.1264.8616,704
5/25/201163.8064.4763.7264.2415,381
5/24/201164.5764.6464.0064.1059,591
5/23/201164.2464.7264.1764.4124,388
Trading Center