$135.54 +0.15 (%) Vngd Cnsm Stpls Shs ETF -

May. 27, 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
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
5/3/2016134.99135.42134.50134.93165,324
5/2/2016134.13135.38134.13135.25233,912
4/29/2016133.91134.07133.06133.87117,981
4/28/2016133.56134.84133.56133.9986,048
4/27/2016133.72134.27132.75133.8583,383
4/26/2016133.83134.00132.96133.29121,287
4/25/2016132.46133.55132.19133.52101,837
4/22/2016131.89132.73131.36132.73105,311
4/21/2016134.33134.33132.06132.06185,893
4/20/2016135.84135.86134.35134.37109,856
4/19/2016135.75136.13135.50136.01103,690
4/18/2016135.25135.93135.03135.80110,317
4/15/2016134.72135.37134.37135.36121,357
4/14/2016135.11135.30134.38134.47127,223
4/13/2016136.52136.52134.59135.13143,382
4/12/2016135.26136.13135.22135.96128,368
4/11/2016136.45136.59135.08135.15147,039
4/8/2016135.93136.23135.69136.10144,953
4/7/2016136.30136.30134.90135.45127,179
4/6/2016135.86136.75135.68136.71128,311
4/5/2016136.27136.32135.48135.6885,288
4/4/2016137.00137.00136.08136.58125,923
4/1/2016134.82137.06134.73136.96199,248
3/31/2016135.71136.00135.22135.32218,696
3/30/2016135.58135.97135.33135.70110,835
3/29/2016134.12135.11133.82135.11133,127
3/28/2016133.51134.27133.51133.87148,064
3/24/2016133.10133.36132.80133.36158,636
3/23/2016133.48133.91133.13133.42186,159
3/22/2016134.28134.28133.35133.50178,083
3/21/2016134.24134.86133.87134.44130,864
3/18/2016135.68135.68134.84135.00204,165
3/17/2016134.13135.40134.03135.20145,624
3/16/2016133.69134.42132.95134.15162,447
3/15/2016133.15134.02133.08133.79163,275
3/14/2016133.61133.89133.27133.65134,562
3/11/2016133.89133.92133.21133.73109,130
3/10/2016133.63133.83132.00133.10225,825
3/9/2016132.72133.31132.66133.22108,440
3/8/2016131.75132.86131.31132.27223,535
3/7/2016131.96132.55131.71131.88129,201
3/4/2016131.95132.91131.55132.59244,339
3/3/2016130.84131.99130.37131.98150,325
3/2/2016130.80131.24130.15131.19159,513
3/1/2016130.30130.97130.02130.78165,491
2/29/2016130.07130.86129.53129.59100,958
2/26/2016131.90131.90129.80130.09160,182
2/25/2016130.41131.73130.40131.72114,504
2/24/2016129.15130.30128.54130.16106,530
2/23/2016129.45129.98129.42129.70191,731
2/22/2016129.94130.14129.44129.75114,359
2/19/2016128.63129.38127.93129.2291,787
2/18/2016129.26129.30128.30128.95113,665
2/17/2016128.74129.81128.41129.49130,065
2/16/2016128.14128.30127.19128.10145,074
2/12/2016125.89127.07125.58127.07175,584
2/11/2016124.78125.73123.99125.19268,519
2/10/2016127.15127.72126.30126.43165,637
2/9/2016124.81127.19124.75126.49239,824
2/8/2016125.33126.12124.35125.88150,800
2/5/2016126.70126.93125.61126.24134,170
2/4/2016126.93127.10125.92126.50165,444
2/3/2016127.90128.39126.28127.47201,642
2/2/2016128.56128.56127.41127.72239,398
2/1/2016128.55129.87128.38129.34158,607
1/29/2016126.81129.08126.66129.07288,131
1/28/2016125.61126.76125.28126.31189,639
1/27/2016125.29126.59124.30125.11186,547
1/26/2016124.42125.97124.42125.28109,660
1/25/2016124.91125.09124.04124.10213,099
1/22/2016124.64125.50123.71125.19168,548
1/21/2016122.79123.64121.98123.19240,656
1/20/2016122.64123.34120.33122.65264,261
1/19/2016123.95124.58123.39124.16256,202
1/15/2016122.75123.58121.82122.97182,493
1/14/2016124.68125.73124.10124.92222,518
1/13/2016126.82126.88124.29124.52259,407
1/12/2016126.87127.15125.74126.74215,300
1/11/2016125.58126.45124.82126.05191,769
1/8/2016126.69126.69124.74124.99246,900
1/7/2016126.06127.20125.52125.97240,232
1/6/2016126.81128.13126.62127.61129,992
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center