$129.20 -0.20 (%) Van Con Stpl Id Shs ETF - NYSEARCA

Jul. 27, 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
7/27/2015129.02129.37128.48129.2091,266
7/24/2015129.95130.19129.25129.4054,314
7/23/2015130.96130.96130.01130.1470,870
7/22/2015130.48131.11130.47130.7662,336
7/21/2015130.84130.91130.12130.4082,935
7/20/2015130.84130.98130.43130.8966,756
7/17/2015130.64130.70130.00130.6669,249
7/16/2015130.04130.96130.04130.8351,822
7/15/2015129.81129.97129.29129.4590,162
7/14/2015129.86129.99129.57129.8867,525
7/13/2015129.14129.81129.14129.7773,311
7/10/2015128.03128.77128.03128.4971,853
7/9/2015128.25128.65127.06127.06110,004
7/8/2015127.59127.95127.00127.0175,918
7/7/2015126.21128.55125.90128.4481,573
7/6/2015125.37126.55125.37126.0761,683
7/2/2015126.57126.85125.89126.2571,477
7/1/2015125.69126.39125.16126.3485,571
6/30/2015125.78125.78124.89124.8995,816
6/29/2015125.92126.51124.99124.9999,534
6/26/2015127.01127.41126.76127.0247,092
6/25/2015127.32127.49126.83126.8376,794
6/24/2015127.49127.76127.05127.0965,071
6/23/2015128.11128.11127.42127.6867,842
6/22/2015128.20128.53127.97128.0362,602
6/19/2015127.52128.12127.43127.6194,690
6/18/2015126.43128.08126.43127.54101,384
6/17/2015125.84126.48125.34126.24204,959
6/16/2015124.70125.67124.48125.6390,425
6/15/2015124.74124.84124.19124.2684,095
6/12/2015125.31125.31124.77125.2269,406
6/11/2015125.80126.17125.51125.6169,639
6/10/2015124.76125.84124.76125.6167,319
6/9/2015123.87124.86123.78124.3784,349
6/8/2015123.98124.26123.70123.8782,496
6/5/2015125.40125.46123.94124.01229,715
6/4/2015126.35126.63125.42125.4987,280
6/3/2015126.90127.06126.42126.5757,716
6/2/2015126.82126.91126.06126.5682,380
6/1/2015127.31127.39126.54127.0160,363
5/29/2015127.74127.74126.76127.0162,827
5/28/2015127.72127.93127.25127.7566,304
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!