$78.42 -1.30 (%) Van Div Apr Idx Shs ETF - NYSEARCA

Jan. 30, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIG historical data

Date Open High Low Close Volume
1/30/201579.0779.4478.3678.421,537,850
1/29/201579.3179.8178.5379.72979,083
1/28/201580.6680.7279.2079.281,032,820
1/27/201580.4580.8079.8380.371,296,780
1/26/201580.9481.1980.5381.18944,941
1/23/201581.3481.4280.8980.95871,042
1/22/201580.6981.5180.0581.451,008,140
1/21/201579.8480.4879.5580.311,750,400
1/20/201580.2880.3779.2780.02989,768
1/16/201579.0380.1478.8680.02987,210
1/15/201579.8680.0879.0779.15784,252
1/14/201579.0379.6078.6779.491,008,130
1/13/201580.7181.2179.4379.99940,625
1/12/201580.8280.8279.9680.18666,955
1/9/201581.5181.5180.5480.76793,323
1/8/201580.6381.4880.6381.441,216,950
1/6/201579.8580.0678.6079.021,266,060
1/5/201580.6180.7879.5479.721,384,120
1/2/201581.3481.6080.5081.021,011,240
12/31/201482.0382.2381.1681.16766,309
12/30/201482.1182.2181.9281.96830,045
12/29/201482.2382.3682.1382.28772,993
12/26/201482.3382.5382.2782.29650,485
12/24/201482.4282.4482.1682.16677,057
12/23/201482.4082.4482.1382.311,124,730
12/22/201481.4281.9781.4281.951,047,380
12/19/201481.2981.5380.9981.271,228,070
12/18/201480.5781.1680.0381.161,620,760
12/17/201478.7480.0278.6379.911,375,440
12/16/201478.5280.1178.4978.511,402,330
12/15/201479.6179.8078.4878.781,405,420
12/12/201479.9580.3279.1579.181,156,750
12/11/201480.2381.1080.1880.42700,812
12/10/201481.0881.2679.8579.97706,664
12/9/201480.6681.3080.4481.26979,802
12/8/201481.7481.9481.1281.33626,761
12/5/201481.8081.9981.6981.90524,384
12/4/201481.8081.9881.3681.75757,435
12/3/201481.5982.0381.5981.95786,336
12/2/201481.0481.5981.0481.54681,938
12/1/201481.2781.3380.8481.00760,447
11/28/201481.5781.8681.4181.53302,830
11/26/201481.5781.7081.4181.67489,739
11/25/201481.7681.7681.4281.53671,153
11/24/201481.6681.7381.5081.61631,248
11/21/201481.6481.7981.2681.45920,162
11/20/201480.4580.9080.4580.901,184,850
11/19/201480.6080.8280.4180.75702,516
11/18/201480.1480.7580.0780.61594,501
11/17/201479.9180.2279.9080.13624,886
11/14/201480.2380.2379.9580.08519,508
11/13/201480.1880.4479.8780.20611,300
11/12/201479.7580.1479.7580.07612,508
11/11/201480.1680.1779.8880.01610,393
11/10/201479.6780.0079.6279.99807,950
11/7/201479.5279.7279.3179.62802,392
11/6/201479.2379.5078.8579.49866,466
11/5/201479.3179.3679.0079.35877,134
11/4/201478.6578.8878.3978.76875,774
11/3/201479.0379.1678.6378.79665,351
10/31/201478.9278.9978.6678.99980,085
10/30/201477.3878.3277.3278.11861,811
10/29/201477.8678.0477.2077.67796,410
10/28/201477.1777.7477.1477.74805,240
10/27/201476.7177.1076.5376.901,401,830
10/24/201476.6777.0776.3577.06852,491
10/23/201476.5477.0176.4076.581,076,030
10/22/201476.3776.6475.7575.78971,128
10/21/201475.5076.2775.3276.231,304,260
10/20/201474.5275.1774.3575.16921,170
10/17/201474.7174.9974.2674.671,095,100
10/16/201472.7074.2672.6573.842,137,880
10/15/201474.1874.0072.3273.813,117,670
10/14/201474.3874.9374.0274.181,626,160
10/13/201475.0875.3473.8973.931,383,010
10/10/201475.5576.0475.1575.152,011,080
10/9/201476.8977.0675.5875.66938,186
10/8/201475.8477.1575.5677.05771,955
10/7/201476.6576.6875.8375.84929,320
10/6/201477.2577.3776.6476.96839,388
10/3/201476.7077.0576.5276.911,145,230
10/2/201476.0076.4275.4676.20994,943
10/1/201476.8676.9375.8976.021,901,110
9/30/201477.2777.4576.8876.95889,171
9/29/201476.9077.3776.7577.27871,282
9/26/201477.0077.6176.8977.471,255,570
9/25/201477.7977.7976.8076.81909,706
9/24/201477.3378.0177.2377.94680,281
9/23/201477.5777.7777.2677.26910,874
9/22/201478.2478.2777.7777.86671,375
9/19/201479.1079.2178.6778.70651,351
9/18/201478.6578.8978.5778.84801,525
9/17/201478.5278.7878.2078.49628,808
9/16/201477.6778.5677.6778.361,238,130
9/15/201477.8477.9577.5177.83538,129
9/12/201478.1278.1277.5777.76591,112
9/11/201477.8878.1877.8378.17595,986
9/10/201478.0178.2177.7578.17459,313
9/9/201478.1778.3077.8477.98457,132
9/8/201478.5078.5178.1078.26411,773
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center