$125.28 -0.14 (%) Van Con Stpl Id Shs ETF - NYSEARCA

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDC historical data

Date Open High Low Close Volume
12/19/2014125.55125.98125.08125.28139,051
12/18/2014124.11125.42123.66125.42160,889
12/17/2014123.83125.49123.71125.30109,318
12/16/2014123.54125.86123.37123.42154,418
12/15/2014125.19125.64123.50123.95156,425
12/12/2014125.80126.79124.76124.86106,979
12/11/2014125.72127.14125.72126.4178,495
12/10/2014126.65126.92125.25125.31124,364
12/9/2014126.05126.64125.32126.63101,202
12/8/2014127.00127.66126.65126.9189,288
12/5/2014127.05127.25126.56127.2463,727
12/4/2014127.09127.18126.41126.9978,925
12/3/2014127.73127.78126.83127.1099,826
12/2/2014127.40127.91127.35127.75128,907
12/1/2014127.68127.85127.17127.39122,495
11/28/2014126.91128.53126.91128.0863,354
11/26/2014126.24126.73126.24126.7167,232
11/25/2014126.08126.39125.80126.19113,549
11/24/2014126.41126.56125.81125.96111,597
11/21/2014126.64126.67125.89126.13112,770
11/20/2014125.59125.80125.32125.5363,718
11/19/2014125.60126.11125.37126.0294,262
11/18/2014125.08125.69124.96125.5971,415
11/17/2014124.20125.05124.20125.0376,768
11/14/2014125.06125.06124.02124.3371,857
11/13/2014124.60125.60124.58125.0264,658
11/12/2014124.08124.70123.94124.5362,376
11/11/2014124.73124.84124.21124.4470,962
11/10/2014124.18124.74123.80124.7260,879
11/7/2014123.77124.14123.17124.1275,654
11/6/2014123.75124.05123.33123.90273,051
11/5/2014123.49124.10123.04123.5897,301
11/4/2014122.00123.02122.00122.83106,297
11/3/2014121.70122.31121.60122.28179,905
10/31/2014121.92122.00121.45121.82100,003
10/30/2014119.79121.17119.61120.9362,146
10/29/2014120.39120.57119.47120.1896,435
10/28/2014120.05120.29119.70120.2672,943
10/27/2014118.91120.10118.91119.6893,670
10/24/2014118.77119.50118.74119.4565,216
10/23/2014119.22119.28118.36118.5297,388
10/22/2014118.49119.41118.49118.54123,262
10/21/2014117.73118.45117.20118.36127,702
10/20/2014115.89117.89115.89117.80745,383
10/17/2014115.67116.26114.83116.2071,866
10/16/2014114.13115.39113.77114.83119,309
10/15/2014116.95116.40113.95115.72204,157
10/14/2014117.42117.54116.68116.95403,431
10/13/2014118.42118.68116.88116.94112,790
10/10/2014118.08119.69117.89118.54160,391
10/9/2014119.12119.81118.06118.1097,710
10/8/2014117.76119.30117.62119.29133,256
10/7/2014117.80118.48117.64117.67238,792
10/6/2014118.46118.46117.56118.31121,683
10/3/2014117.65118.29117.30118.19113,036
10/2/2014116.61117.18116.34116.89137,031
10/1/2014117.37117.37116.51116.74226,058
9/30/2014117.46117.76117.13117.5063,603
9/29/2014116.78117.60116.70117.49297,540
9/26/2014117.10117.71116.67117.5250,172
9/25/2014118.34118.34116.97117.1876,498
9/24/2014117.21118.58117.21118.5649,719
9/23/2014117.84117.85117.20117.2038,465
9/22/2014118.26118.35117.94118.0865,061
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center