$126.99 -1.00 (%) Van Con Stpl Id Shs ETF - NYSEARCA

Mar. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VDC historical data

Date Open High Low Close Volume
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
12/29/2014127.30127.30126.59127.05502,466
12/26/2014127.39127.74127.25127.3869,823
12/24/2014127.65127.77127.13127.14193,473
12/23/2014126.72127.54126.53127.39108,274
12/22/2014125.47126.39125.47126.39127,779
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center