$130.62 +0.88 (%) Vngd Cnsm Stpls Shs ETF - NYSE ARCA

Dec. 2, 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
12/2/2016130.11130.74130.10130.62199,229
12/1/2016130.73130.73129.24129.74207,284
11/30/2016132.39132.55130.71130.71184,814
11/29/2016132.67132.93132.45132.7483,932
11/28/2016132.36132.84132.12132.63124,977
11/25/2016131.71132.46131.71132.4374,382
11/23/2016131.72132.06131.29131.40108,150
11/21/2016131.10131.60130.36131.60156,571
11/18/2016130.97131.15130.49130.68131,042
11/17/2016131.09131.26130.50131.09113,860
11/16/2016131.31131.68130.74131.30170,091
11/15/2016130.58131.27130.42131.20201,163
11/14/2016130.25130.51129.81130.24235,847
11/11/2016130.33130.76129.50130.35156,833
11/10/2016133.82133.82130.28130.50218,781
11/9/2016131.65134.33131.65133.98236,001
11/8/2016133.99136.03133.74135.6682,497
11/7/2016133.66134.99133.66134.9991,187
11/4/2016133.72133.83132.62132.6693,830
11/3/2016135.22135.22133.78133.9867,184
11/2/2016134.95135.61134.95134.98137,213
11/1/2016135.94136.13134.84135.23121,743
10/31/2016135.60136.13135.60135.8157,644
10/28/2016134.79136.00134.79135.5885,124
10/27/2016135.75136.01134.74134.9162,787
10/26/2016135.79136.11135.44135.6395,026
10/25/2016136.01136.12135.73135.80107,277
10/24/2016134.81135.73134.81135.3987,010
10/21/2016134.15134.63134.02134.4874,573
10/20/2016134.21134.34133.57133.8064,418
10/19/2016134.75134.75133.79134.0385,086
10/18/2016134.89135.28134.74134.7667,066
10/17/2016134.85134.98134.26134.2885,736
10/14/2016134.92135.40134.77134.8597,348
10/13/2016134.22135.10133.86134.7083,682
10/12/2016134.30135.11134.15134.7891,807
10/11/2016134.77134.89133.68134.09105,037
10/10/2016134.82135.51134.56134.89195,225
10/7/2016135.22135.30133.86134.82107,453
10/6/2016134.58135.48134.25135.10121,656
10/5/2016135.26135.31134.62134.89122,457
10/4/2016136.20136.20134.78134.97196,098
10/3/2016136.68136.70135.87136.13123,582
9/30/2016136.06137.31136.06136.88133,780
9/29/2016136.73136.74135.41135.56142,382
9/28/2016136.81137.00136.06136.6970,513
9/27/2016136.10136.86135.19136.51115,226
9/26/2016136.78136.81135.85135.94174,142
9/23/2016137.65137.75137.07137.08198,430
9/22/2016136.94137.90136.94137.7677,425
9/21/2016135.84136.71135.11136.5373,789
9/20/2016135.82136.20135.70135.7087,087
9/19/2016136.63137.05136.31136.3189,997
9/16/2016136.55136.64135.73136.40180,980
9/15/2016135.65137.03135.52136.9477,970
9/14/2016136.34136.78135.50135.79107,920
9/13/2016137.30137.35135.97136.28190,121
9/12/2016135.54138.12135.47137.99116,130
9/9/2016138.50138.53135.57135.58228,279
9/8/2016139.90139.94139.16139.42113,696
9/7/2016140.95140.96139.78140.06104,595
9/6/2016141.03141.28140.36141.2867,158
9/2/2016140.46141.23140.46140.9896,133
9/1/2016139.78139.98139.16139.89106,225
8/31/2016139.66140.03139.37139.9867,025
8/30/2016140.37140.40139.47139.7397,185
8/29/2016139.76140.47139.76140.4493,313
8/26/2016140.39141.02139.29139.69192,237
8/25/2016141.00141.00140.16140.2979,237
8/24/2016141.11141.11140.44140.7880,963
8/23/2016141.55141.60141.02141.0278,787
8/22/2016141.16141.40140.89141.2680,580
8/19/2016141.17141.18140.77141.1361,312
8/18/2016141.15141.52141.11141.47108,554
8/17/2016140.50141.08139.97141.00140,328
8/16/2016141.05141.05140.58140.6478,704
8/15/2016141.99141.99141.41141.4393,901
8/12/2016141.35141.78141.35141.6085,863
8/11/2016141.63141.90141.16141.23109,733
8/10/2016140.95141.50140.95141.3095,382
8/9/2016140.42141.25140.37140.78107,943
8/8/2016140.70140.70139.94140.42108,661
8/5/2016140.64141.23140.32140.6291,810
8/4/2016140.06140.70139.76140.1896,157
8/3/2016140.46140.50139.52139.82142,939
8/2/2016141.02141.13139.98140.52186,974
8/1/2016140.82141.15140.23140.93128,309
7/29/2016140.06140.97139.95140.71108,244
7/28/2016139.46140.24139.02140.08102,735
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center