$127.75 -0.19 (%) Van Con Stpl Id Shs ETF - NYSEARCA

May. 28, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDC historical data

Date Open High Low Close Volume
5/27/2015127.47128.03127.39127.9452,284
5/26/2015127.99128.09126.91127.1782,146
5/22/2015128.48128.48128.07128.1639,515
5/21/2015128.52128.76128.02128.5662,767
5/20/2015128.70128.98128.43128.4352,438
5/19/2015129.05129.05128.26128.6568,982
5/18/2015128.93129.19128.65128.9849,709
5/15/2015128.79129.16128.75129.1567,709
5/14/2015127.50128.79127.50128.7163,295
5/13/2015127.12127.60126.74126.8562,840
5/12/2015126.63127.23126.19126.9142,151
5/11/2015127.35127.99127.08127.0862,567
5/8/2015127.31128.06127.31127.5452,289
5/7/2015125.81126.76125.64126.5774,266
5/6/2015126.38126.55125.64126.3164,830
5/5/2015126.88126.99125.71125.9291,512
5/4/2015127.00127.22126.73126.9574,910
5/1/2015125.97126.68125.81126.66134,694
4/30/2015126.10126.22125.08125.5490,898
4/29/2015126.99126.99125.98126.1283,640
4/28/2015127.28127.41126.64127.1971,377
4/27/2015127.99128.00127.04127.13135,640
4/24/2015128.03128.18127.73127.7899,515
4/23/2015127.83128.41127.69127.8688,666
4/22/2015128.38128.38127.55128.2977,234
4/21/2015127.95128.77127.97128.1161,503
4/20/2015128.11128.64127.95127.9555,960
4/17/2015128.25128.25126.84127.5585,651
4/16/2015128.67129.20128.54128.76104,875
4/15/2015129.00129.37128.34128.4494,966
4/14/2015128.51128.91127.95128.6997,488
4/13/2015128.76129.11128.38128.4590,110
4/10/2015128.91129.36128.64129.0047,482
4/9/2015128.53128.92127.96128.8652,363
4/8/2015128.47128.76127.93128.4377,503
4/7/2015128.93129.25128.25128.2898,169
4/6/2015127.49129.32127.41128.9376,030
4/2/2015127.00128.05126.96127.8664,960
4/1/2015126.93126.99125.83126.99146,022
3/31/2015127.57129.00125.12126.99152,637
3/30/2015127.24128.03126.61127.99132,912
3/27/2015125.98126.80125.90126.7688,213
3/26/2015126.02126.39125.53125.9063,498
3/25/2015127.90128.20126.36126.41126,915
3/24/2015127.63127.90126.66126.66101,159
3/23/2015126.93127.96126.93127.38153,897
3/20/2015125.94127.01125.76126.9587,240
3/19/2015125.65125.90125.30125.4668,614
3/18/2015124.93126.46123.44125.91130,414
3/17/2015125.69125.69124.73125.1097,131
3/16/2015125.08125.85125.00125.821,680,430
3/13/2015125.28125.28123.73124.48109,664
3/11/2015124.65124.65123.32123.63103,074
3/10/2015125.50125.50124.40124.40140,210
3/9/2015125.98126.45125.72126.2690,860
3/6/2015127.49127.49125.29125.69151,349
3/5/2015128.06128.08127.59128.04117,434
3/4/2015128.31128.31127.30127.6175,668
3/3/2015128.88128.88127.91128.4681,986
3/2/2015128.75128.99128.49128.93101,597
2/27/2015128.40128.91128.27128.7269,256
2/26/2015128.08128.36127.81128.2873,293
2/25/2015128.48128.65128.00128.1775,989
2/24/2015128.16128.64127.86128.56116,088
2/23/2015127.70128.16127.70128.1375,975
2/20/2015127.23127.85126.55127.76107,764
2/19/2015127.85127.95127.34127.4277,986
2/18/2015127.35128.15127.26128.1569,863
2/17/2015127.37127.64126.70127.49164,328
2/13/2015127.89127.89127.22127.4894,117
2/12/2015127.76127.91127.35127.8982,593
2/11/2015127.09127.72126.60127.47142,437
2/10/2015126.50126.95125.81126.83129,841
2/9/2015126.14126.23125.12125.46106,047
2/6/2015127.03127.03125.90126.3781,378
2/5/2015126.47126.91126.28126.87111,216
2/4/2015125.94127.07125.94126.25116,324
2/3/2015125.53126.13125.04126.13109,222
2/2/2015123.71125.03122.54125.03217,873
1/30/2015125.20125.20123.32123.44113,681
1/29/2015125.22125.87124.30125.77109,577
1/28/2015126.78127.12124.75124.91116,189
1/27/2015126.77126.83125.71126.30187,984
1/26/2015127.56127.86127.09127.78114,030
1/23/2015128.46128.46127.64127.66143,731
1/22/2015128.08129.02127.10128.99121,163
1/21/2015126.90127.71126.28127.61154,379
1/20/2015127.12127.67126.08127.15515,835
1/16/2015125.52126.72125.42126.66115,145
1/15/2015125.92126.32125.21125.7287,919
1/14/2015124.77125.54124.60125.44123,764
1/13/2015126.57127.36125.00125.78174,085
1/12/2015126.50126.62125.58125.83129,406
1/9/2015127.74127.74126.31126.34115,581
1/8/2015126.48127.45126.27127.32255,078
1/6/2015124.02124.63122.90123.36195,667
1/5/2015124.37124.58123.37123.46165,580
1/2/2015125.45125.54123.82124.48258,239
12/31/2014126.92126.92124.96125.2483,097
12/30/2014126.87127.12126.46126.51147,284
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center