$135.94 -1.14 (%) Vngd Cnsm Stpls Shs ETF -

Sep. 26, 2016 | 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
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
7/12/2016142.88142.89142.16142.28235,057
7/11/2016142.87143.30142.19142.89139,152
7/8/2016141.95142.98141.50142.93118,201
7/7/2016142.01142.27141.06141.42277,810
7/6/2016141.29141.64140.57141.46141,471
7/5/2016140.63142.05140.61141.32186,093
7/1/2016141.48141.51140.62140.77214,827
6/30/2016138.27141.21138.24141.21165,906
6/29/2016137.16138.07137.13137.98141,904
6/28/2016136.53136.53135.24136.42259,376
6/27/2016135.59135.84134.72135.49208,118
6/24/2016135.70137.70135.23135.97244,467
6/23/2016138.52138.78138.12138.78166,597
6/22/2016138.02138.41137.74137.82165,866
6/21/2016137.82138.21137.67137.8380,379
6/20/2016138.56139.07138.04138.11139,161
6/17/2016138.05138.10136.92137.74102,474
6/16/2016137.04138.32136.87138.32176,256
6/15/2016137.76138.18137.26137.3896,828
6/14/2016137.20137.74136.41137.67149,945
6/13/2016138.38138.64137.30137.3875,288
6/10/2016137.92138.72137.77138.53121,334
6/9/2016137.80138.63137.80138.5270,946
6/8/2016137.20138.03137.15137.9088,468
6/7/2016137.43137.76137.05137.24112,423
6/6/2016137.48137.67136.75137.2293,397
6/3/2016136.50137.22136.30137.1195,419
6/2/2016135.99136.38135.54136.3878,864
6/1/2016134.96136.10134.96136.1097,040
5/31/2016136.00136.03134.55135.00120,011
5/27/2016135.56135.80135.20135.5497,215
5/26/2016135.22135.67135.11135.39101,669
5/25/2016134.99135.40134.63134.8884,133
5/24/2016133.78134.91133.78134.7180,215
5/23/2016133.49133.83133.38133.4892,405
5/20/2016134.24134.50133.23133.4393,687
5/19/2016132.94133.94132.75133.9278,410
5/18/2016133.64133.95132.25132.92142,211
5/17/2016136.80136.80133.84134.21101,732
5/16/2016136.21137.13135.73136.8374,436
5/13/2016137.64137.64135.77136.12100,409
5/12/2016137.58138.02137.18137.85115,405
5/11/2016138.02138.12137.03137.0984,859
5/10/2016137.23138.17137.23138.14104,418
5/9/2016136.30137.16136.20136.81105,070
5/6/2016135.25136.07134.80135.99134,187
5/5/2016135.24136.05134.92135.36149,760
5/4/2016134.49135.50134.17135.26104,355
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center