$92.34 -1.29 (%) Vn SP SmCp600GI Shs ETF - NYSEARCA

Feb. 11, 2016 | 03:22 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
2/11/201692.0092.3491.3492.344,015
2/10/201693.9494.7593.6393.639,318
2/9/201693.6893.6892.8693.314,829
2/8/201694.0994.0992.4194.027,478
2/5/201697.0097.0095.3595.352,069
2/4/201697.0198.1097.0197.2532,260
2/3/201698.0498.0495.6097.1614,129
2/2/201698.3498.3497.0097.323,741
2/1/201699.0799.7798.2099.378,780
1/29/201696.7599.3596.7599.353,409
1/28/201697.5797.5796.2996.484,303
1/27/201697.6897.9096.8497.013,974
1/26/201696.5998.2096.5998.0410,352
1/25/201697.1997.4096.1996.234,657
1/22/201696.8697.6796.8097.5912,157
1/21/201695.8596.7795.5995.674,773
1/20/201694.8196.6192.5196.0126,909
1/19/201697.4997.7494.9296.0713,472
1/15/201695.9596.7594.6896.5117,397
1/14/201697.6598.6296.5098.0010,847
1/13/201699.6199.7395.9096.4222,705
1/12/201699.6799.8397.7699.2214,242
1/11/201699.3999.6597.9598.7718,163
1/8/2016100.69100.7198.9498.9415,866
1/7/2016100.95101.6599.92100.5142,254
1/6/2016102.77103.35102.42102.7310,446
1/5/2016103.73104.02103.30103.77111,641
1/4/2016104.78104.78103.01103.2619,993
12/31/2015107.57107.60106.75106.867,736
12/30/2015108.86108.86107.79107.797,786
12/29/2015108.17111.13107.93108.8814,751
12/28/2015107.68107.72106.75107.3115,317
12/24/2015107.79108.53107.54108.1712,274
12/23/2015107.45107.58107.28107.519,632
12/22/2015106.47106.76105.54106.574,667
12/21/2015105.85106.27105.20106.047,199
12/18/2015106.76106.76105.08105.1118,301
12/17/2015108.84108.84106.85106.858,025
12/16/2015108.06108.73107.30108.7363,712
12/15/2015106.33107.09106.33107.013,058
12/14/2015106.25106.25105.00105.579,488
12/11/2015107.44107.44106.14106.147,828
12/10/2015107.79108.79107.79108.276,943
12/9/2015108.81109.62107.40107.763,829
12/8/2015108.47109.45108.19109.166,784
12/7/2015110.85110.85109.25109.493,850
12/4/2015109.84111.08109.71111.087,140
12/3/2015111.92112.21109.45109.697,982
12/2/2015112.55112.63111.56111.628,601
12/1/2015112.17112.55111.68112.5410,052
11/30/2015112.99112.99111.62111.6210,991
11/27/2015112.01112.57111.91112.524,755
11/25/2015111.26112.04111.02111.9515,462
11/24/2015110.37111.18109.66111.027,534
11/23/2015110.00110.99110.00110.5410,689
11/20/2015109.78110.50109.60110.116,465
11/19/2015109.62109.62108.87109.125,667
11/18/2015108.32109.37107.86109.316,962
11/17/2015108.10109.03107.70108.0112,699
11/16/2015106.73107.87106.53107.872,964
11/13/2015107.22107.71106.51106.6214,213
11/12/2015108.69108.72107.38107.387,062
11/11/2015110.43110.43109.34109.3413,143
11/10/2015109.59110.22109.28110.125,510
11/9/2015111.67111.67109.74110.037,649
11/6/2015111.03111.68110.54111.673,562
11/5/2015111.10111.10109.98110.799,552
11/4/2015111.25111.37110.74110.895,919
11/3/2015110.84111.56110.33111.276,757
10/30/2015109.11109.37108.69108.847,077
10/29/2015110.00110.46109.02109.2012,520
10/28/2015107.76109.83107.76109.839,422
10/27/2015108.31108.31107.10107.572,917
10/26/2015109.74109.74108.42108.594,865
10/23/2015108.08109.00108.03108.8914,638
10/22/2015107.11108.14106.97106.976,008
10/21/2015108.91108.91107.00107.0310,242
10/20/2015108.88109.12108.27108.533,791
10/19/2015108.04109.04107.94108.7215,493
10/16/2015108.57108.57107.33108.3315,347
10/15/2015106.31107.57105.80107.514,840
10/14/2015107.45107.62105.75105.898,047
10/13/2015108.58109.04107.19107.1914,819
10/12/2015108.75108.83108.32108.7733,314
10/9/2015108.54108.75108.39108.614,899
10/8/2015106.95108.21106.93108.2117,213
10/7/2015105.75106.95105.75106.946,055
10/6/2015106.36106.50105.02105.318,596
10/5/2015103.90106.26103.90106.2612,388
10/2/2015101.52103.74100.87103.744,154
10/1/2015103.18103.18101.44102.5116,059
9/30/2015102.07102.89102.07102.893,631
9/29/2015102.21102.57101.00101.506,264
9/28/2015105.11105.11101.98102.139,734
9/25/2015106.76106.76105.30105.467,283
9/24/2015105.18105.66104.55105.605,697
9/23/2015106.30106.40105.74105.741,117
9/22/2015106.46106.49105.62105.622,529
9/21/2015108.10108.67107.12107.121,527
9/18/2015108.23109.11108.00108.009,864
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center