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
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
5/20/201165.5165.5164.7365.1060,843
5/19/201165.7465.7965.3365.7120,390
5/18/201164.7265.5064.5165.5029,512
5/17/201164.4964.9064.2964.7155,623
5/16/201165.4065.4864.7364.7928,716
5/13/201166.0866.2265.6365.7328,629
5/12/201165.4866.2365.2566.2129,997
5/11/201165.9066.0865.2765.6838,082
5/10/201165.4066.2965.3666.1524,174
5/9/201165.1965.4765.0465.2448,251
5/6/201165.6865.8865.0465.1523,759
5/5/201164.7565.6564.5665.0126,353
5/4/201165.3865.5664.7165.1325,697
5/3/201165.6665.7765.1265.3840,312
5/2/201166.0066.2965.6565.67119,038
4/29/201165.7165.8765.5865.6870,751
4/28/201165.4065.7865.4065.6624,286
4/27/201164.9165.4964.9165.4363,393
4/26/201164.8665.0064.6264.7735,265
4/25/201164.6364.6864.3564.6028,324
4/21/201164.5964.7064.2464.7030,610
4/20/201163.9664.4863.9664.2924,112
4/19/201163.0963.1762.7663.1614,582
4/18/201162.6662.9762.2562.9751,828
4/15/201163.2663.6463.1963.5217,120
4/14/201162.9163.2162.6163.1530,212
4/13/201163.3463.4462.8763.3229,691
4/12/201162.8563.2662.8263.0776,931
4/11/201163.6363.6363.0763.2475,070
4/8/201164.0164.0763.1063.3736,722
4/7/201163.9364.1763.5763.7731,743
4/6/201164.2664.5563.7364.0023,066
4/5/201163.5664.3363.5664.0719,673
4/4/201163.7063.9663.5563.7371,475
4/1/201163.3264.0163.1863.5995,481
3/31/201163.1863.2762.8463.14205,138
3/30/201162.9963.4162.9063.4032,912
3/29/201162.0562.6461.9362.5856,848
3/28/201162.8562.8562.0662.0629,967
3/25/201162.6163.0662.5062.6440,009
3/24/201161.8362.5561.8362.3819,656
3/23/201160.9861.6860.5761.6428,029
3/22/201161.5761.6261.0661.0627,872
3/21/201161.6161.6661.3061.5981,966
3/18/201161.4061.4060.5260.6431,263
3/17/201161.4061.4060.6260.6436,020
3/16/201161.1161.4560.1960.4992,249
3/15/201160.5161.7960.1561.4242,499
3/14/201162.1662.3761.4261.97125,468
3/11/201161.9462.8461.9062.6135,594
3/10/201162.4662.6962.1262.3028,582
3/9/201162.8763.2662.5163.0749,949
3/8/201162.3863.1062.0662.8937,473
3/7/201163.1963.3661.9862.3618,420
3/4/201163.3863.4262.5563.0071,033
3/3/201162.9163.5762.9163.4855,166
3/2/201162.0562.5461.9462.37152,392
3/1/201163.4163.4161.8862.0751,328
2/28/201163.2563.2562.8463.2235,042
2/25/201162.3862.9862.3862.9538,362
2/24/201161.6762.2861.3062.1170,870
2/23/201162.8863.0561.1761.89131,380
2/22/201163.5663.9162.7362.8863,926
2/18/201164.4064.5164.1164.4717,074
2/17/201163.9864.3563.8264.2844,670
2/16/201163.7264.1863.7264.1344,693
2/15/201163.5563.6563.2963.5455,264
2/14/201163.8263.8263.3663.60265,633
2/11/201162.9963.8662.6563.7743,784
2/10/201162.8463.1662.6463.1438,411
2/9/201162.5563.1662.5562.9645,444
2/8/201161.9062.6861.9062.6861,594
2/7/201161.7462.1961.6061.9659,669
2/4/201161.2961.6261.1061.5776,017
2/3/201160.4861.2460.4861.1953,309
2/2/201160.6860.7260.3960.4866,930
2/1/201160.0660.8460.0660.7291,190
1/31/201159.9660.1959.6959.89103,155
1/28/201161.5061.5059.6859.79106,026
1/27/201161.2061.7461.2061.6365,677
1/26/201161.2161.4760.8661.1256,848
1/25/201160.6560.9360.4360.9357,339
1/24/201160.6661.0160.4460.9959,454
1/21/201161.0461.0760.5760.6531,812
Trading Center