Van Con Stpl Id Shs ETF $116.42

down 0.00


22/7/2014 03:59 PM  |  NYSEARCA : VDC
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDC historical data

Date Open High Low Close Volume
7/21/2014116.54116.54116.10116.42141,831
7/18/2014116.18117.07116.14117.0336,454
7/17/2014116.59116.82115.85115.8939,225
7/16/2014117.02117.36116.56116.7339,285
7/15/2014117.66117.66116.65116.8039,041
7/14/2014117.70117.97117.65117.7159,268
7/11/2014117.22117.44116.78117.3453,098
7/10/2014116.50117.30116.36117.2269,665
7/9/2014117.15117.49117.13117.3545,198
7/8/2014117.06117.24116.88116.9233,250
7/7/2014116.91117.32116.91117.17175,698
7/3/2014116.59117.24116.59117.0334,239
7/2/2014116.28116.60116.28116.46134,359
7/1/2014116.06116.56115.77116.2847,630
6/30/2014115.70116.49115.54115.8434,190
6/27/2014115.65115.94115.30115.9392,950
6/26/2014116.07116.07115.27115.6844,239
6/25/2014115.99116.14115.70116.1339,789
6/24/2014116.39116.59116.01116.1750,753
6/20/2014117.85117.86117.25117.3473,242
6/19/2014117.24117.75117.24117.6944,924
6/18/2014115.73117.06115.73117.0543,799
6/17/2014115.60115.80115.31115.7755,202
6/16/2014115.12115.74114.89115.63840,653
6/13/2014115.19115.33114.96115.2346,760
6/12/2014115.98115.98115.12115.2036,383
6/11/2014116.17116.30115.84115.9938,332
6/10/2014116.10116.43116.09116.3438,439
6/9/2014116.49116.58116.20116.3747,988
6/6/2014116.33116.51116.24116.4853,253
6/5/2014115.95116.26115.51116.2047,947
6/4/2014115.33115.79115.19115.7965,622
6/3/2014115.23115.40115.19115.2658,991
6/2/2014116.04116.04115.48115.5794,916
5/30/2014115.22116.02115.08115.9537,311
5/29/2014114.43115.24114.40115.1746,386
5/28/2014114.31114.44114.06114.10322,842
5/27/2014114.23114.28113.95114.2535,163
5/23/2014113.68113.92113.68113.8125,544
5/22/2014113.82113.82113.29113.55114,641
5/21/2014113.36113.75113.00113.7463,118
5/20/2014113.50113.50112.90112.9932,383
5/19/2014113.64113.64113.23113.5439,005
5/16/2014113.00113.74113.00113.7433,157
5/15/2014113.60113.61112.82113.0153,690
5/13/2014114.66114.85114.57114.7053,720
5/12/2014114.76114.87114.32114.5743,647
5/8/2014113.88114.26113.43113.7554,460
5/7/2014112.61113.76112.61113.7645,746
5/6/2014113.11113.26112.62112.63166,581
5/5/2014113.35113.59112.79113.4556,977
5/2/2014113.72113.78113.35113.5493,052
5/1/2014113.74113.74112.99113.55305,843
4/30/2014113.42113.64113.19113.62123,289
4/29/2014113.93113.93113.31113.3584,926
4/28/2014112.84113.98112.84113.7544,935
4/25/2014112.21112.55112.06112.4844,020
4/24/2014112.30112.57112.00112.3956,178
4/23/2014112.11112.42112.07112.1434,510
4/22/2014112.34112.46112.09112.2339,271
4/21/2014112.20112.29111.71112.2761,304
4/17/2014112.07112.22111.58112.1932,438
4/16/2014111.49112.09111.48112.0743,377
4/15/2014111.07111.10110.24110.9627,450
4/14/2014110.32110.90109.94110.6287,861
4/11/2014110.12110.73109.76109.89116,273
4/10/2014111.53112.19110.46110.5677,572
4/9/2014111.31111.57110.99111.5731,764
4/8/2014110.47111.03110.45111.0058,688
4/7/2014110.11110.96110.11110.5945,501
4/4/2014111.26111.41110.24110.3158,845
4/3/2014110.81111.01110.62110.9448,671
4/2/2014110.66111.00110.44110.94107,934
4/1/2014110.93110.95110.40110.7192,762
3/31/2014110.25110.88110.25110.7938,768
3/28/2014109.85110.19109.74109.9884,140
3/27/2014109.87110.14109.50109.70157,752
3/26/2014110.23110.52109.83109.83136,169
3/25/2014109.51110.14109.51109.9243,181
3/24/2014109.66110.03109.14109.2869,297
3/21/2014109.82110.36109.33109.3939,968
3/20/2014108.83109.50108.57109.2934,651
3/19/2014109.99110.01108.51108.9445,918
3/18/2014109.86110.04109.60109.9055,712
3/17/2014109.43109.75109.34109.6950,804
3/14/2014108.51109.42108.51108.9358,537
3/13/2014109.76109.93108.73108.8451,039
3/12/2014108.86109.52108.86109.4530,550
3/11/2014109.47109.62108.99109.2656,036
3/10/2014109.00109.34108.88109.2739,471
3/7/2014109.24109.26108.74109.1733,804
3/6/2014109.31109.31108.90108.9845,483
3/5/2014109.36109.36108.90109.1254,066
3/4/2014108.53109.45108.53109.3461,075
3/3/2014107.54108.00107.13107.6864,681
2/28/2014107.56108.80107.56108.2864,326
2/27/2014107.09107.61107.00107.5956,405
2/26/2014107.69107.87107.03107.1760,457
2/25/2014106.89107.80106.89107.28110,410
2/24/2014106.66107.58106.66106.96118,487
Trading Center