$140.08 +0.63 (%) Vngd Cnsm Stpls Shs ETF -

Jul. 28, 2016 | 04:00 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

VDC historical data

Date Open High Low Close Volume
7/27/2016141.20141.20139.02139.45146,210
7/26/2016142.39142.68141.31141.40179,380
7/25/2016142.31142.38141.79142.3585,733
7/22/2016142.08142.56142.08142.4784,368
7/21/2016142.00142.00141.31141.81203,362
7/20/2016142.80142.80142.20142.26131,805
7/19/2016142.50142.65142.07142.63146,148
7/18/2016143.14143.14142.60142.84195,696
7/15/2016143.39143.63142.71143.05174,801
7/14/2016142.99143.71142.80143.00158,179
7/13/2016142.53143.07142.11142.90919,953
7/12/2016142.88142.89142.16142.28235,057
7/11/2016142.87143.30142.19142.89139,152
7/8/2016141.95142.98141.50142.93118,201
7/7/2016142.01142.27141.06141.42277,810
7/6/2016141.29141.64140.57141.46141,471
7/5/2016140.63142.05140.61141.32186,093
7/1/2016141.48141.51140.62140.77214,827
6/30/2016138.27141.21138.24141.21165,906
6/29/2016137.16138.07137.13137.98141,904
6/28/2016136.53136.53135.24136.42259,376
6/27/2016135.59135.84134.72135.49208,118
6/24/2016135.70137.70135.23135.97244,467
6/23/2016138.52138.78138.12138.78166,597
6/22/2016138.02138.41137.74137.82165,866
6/21/2016137.82138.21137.67137.8380,379
6/20/2016138.56139.07138.04138.11139,161
6/17/2016138.05138.10136.92137.74102,474
6/16/2016137.04138.32136.87138.32176,256
6/15/2016137.76138.18137.26137.3896,828
6/14/2016137.20137.74136.41137.67149,945
6/13/2016138.38138.64137.30137.3875,288
6/10/2016137.92138.72137.77138.53121,334
6/9/2016137.80138.63137.80138.5270,946
6/8/2016137.20138.03137.15137.9088,468
6/7/2016137.43137.76137.05137.24112,423
6/6/2016137.48137.67136.75137.2293,397
6/3/2016136.50137.22136.30137.1195,419
6/2/2016135.99136.38135.54136.3878,864
6/1/2016134.96136.10134.96136.1097,040
5/31/2016136.00136.03134.55135.00120,011
5/27/2016135.56135.80135.20135.5497,215
5/26/2016135.22135.67135.11135.39101,669
5/25/2016134.99135.40134.63134.8884,133
5/24/2016133.78134.91133.78134.7180,215
5/23/2016133.49133.83133.38133.4892,405
5/20/2016134.24134.50133.23133.4393,687
5/19/2016132.94133.94132.75133.9278,410
5/18/2016133.64133.95132.25132.92142,211
5/17/2016136.80136.80133.84134.21101,732
5/16/2016136.21137.13135.73136.8374,436
5/13/2016137.64137.64135.77136.12100,409
5/12/2016137.58138.02137.18137.85115,405
5/11/2016138.02138.12137.03137.0984,859
5/10/2016137.23138.17137.23138.14104,418
5/9/2016136.30137.16136.20136.81105,070
5/6/2016135.25136.07134.80135.99134,187
5/5/2016135.24136.05134.92135.36149,760
5/4/2016134.49135.50134.17135.26104,355
5/3/2016134.99135.42134.50134.93165,324
5/2/2016134.13135.38134.13135.25233,912
4/29/2016133.91134.07133.06133.87117,981
4/28/2016133.56134.84133.56133.9986,048
4/27/2016133.72134.27132.75133.8583,383
4/26/2016133.83134.00132.96133.29121,287
4/25/2016132.46133.55132.19133.52101,837
4/22/2016131.89132.73131.36132.73105,311
4/21/2016134.33134.33132.06132.06185,893
4/20/2016135.84135.86134.35134.37109,856
4/19/2016135.75136.13135.50136.01103,690
4/18/2016135.25135.93135.03135.80110,317
4/15/2016134.72135.37134.37135.36121,357
4/14/2016135.11135.30134.38134.47127,223
4/13/2016136.52136.52134.59135.13143,382
4/12/2016135.26136.13135.22135.96128,368
4/11/2016136.45136.59135.08135.15147,039
4/8/2016135.93136.23135.69136.10144,953
4/7/2016136.30136.30134.90135.45127,179
4/6/2016135.86136.75135.68136.71128,311
4/5/2016136.27136.32135.48135.6885,288
4/4/2016137.00137.00136.08136.58125,923
4/1/2016134.82137.06134.73136.96199,248
3/31/2016135.71136.00135.22135.32218,696
3/30/2016135.58135.97135.33135.70110,835
3/29/2016134.12135.11133.82135.11133,127
3/28/2016133.51134.27133.51133.87148,064
3/24/2016133.10133.36132.80133.36158,636
3/23/2016133.48133.91133.13133.42186,159
3/22/2016134.28134.28133.35133.50178,083
3/21/2016134.24134.86133.87134.44130,864
3/18/2016135.68135.68134.84135.00204,165
3/17/2016134.13135.40134.03135.20145,624
3/16/2016133.69134.42132.95134.15162,447
3/15/2016133.15134.02133.08133.79163,275
3/14/2016133.61133.89133.27133.65134,562
3/11/2016133.89133.92133.21133.73109,130
3/10/2016133.63133.83132.00133.10225,825
3/9/2016132.72133.31132.66133.22108,440
3/8/2016131.75132.86131.31132.27223,535
3/7/2016131.96132.55131.71131.88129,201
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center