Van Con Stpl Id Shs ETF $118.44

up +0.15


19/9/2014 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
9/19/2014118.60118.70118.41118.4451,572
9/18/2014118.29118.34117.91118.2941,139
9/17/2014118.25118.47117.83118.0059,810
9/16/2014117.11118.50117.11118.2358,508
9/15/2014117.16117.45117.08117.3655,341
9/12/2014117.75117.75116.69116.9446,077
9/11/2014117.35117.78117.32117.7759,724
9/10/2014117.07117.74117.05117.6035,937
9/9/2014117.42117.43116.98117.0435,742
9/8/2014117.94118.00117.30117.3960,413
9/5/2014117.44118.09117.18118.0234,512
9/4/2014117.44117.84117.21117.3954,817
9/3/2014117.39117.50117.09117.2240,110
9/2/2014117.06117.51116.75117.0857,841
8/29/2014116.98117.14116.70117.1452,007
8/28/2014116.67117.00116.64116.9633,823
8/27/2014116.95116.97116.72116.9727,615
8/26/2014117.02117.17116.85116.8652,020
8/25/2014116.71117.12116.71116.9672,974
8/22/2014116.46116.79116.22116.3244,681
8/21/2014116.39116.95116.39116.4640,618
8/20/2014116.25116.45116.05116.3672,702
8/19/2014116.23116.50115.87116.3545,973
8/18/2014115.80116.20115.79116.03185,847
8/15/2014115.94116.00114.80115.3843,882
8/14/2014114.85115.25114.85115.2526,669
8/13/2014114.66114.99114.46114.7830,441
8/12/2014114.58114.68114.24114.4933,662
8/11/2014114.01115.07114.01114.62969,322
8/8/2014112.75113.74112.63113.7232,370
8/7/2014113.69113.69112.35112.6732,054
8/6/2014111.75113.49111.75113.4554,037
8/5/2014112.95113.25112.24112.5240,218
8/4/2014112.87113.23112.41113.1245,142
8/1/2014111.98113.06111.98112.69111,654
7/31/2014113.03113.06111.82111.8387,903
7/30/2014115.16115.17113.77113.7766,084
7/29/2014115.60115.81114.86114.88678,664
7/28/2014116.08116.08115.20115.45690,346
7/25/2014116.62116.62115.85116.0937,869
7/24/2014116.35116.79116.35116.6743,619
7/23/2014116.44116.63116.17116.2633,130
7/22/2014116.43116.53116.06116.4238,384
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
Trading Center