$102.92 -2.08 (%) Vn SP SmCp600GI Shs ETF - NYSEARCA

Jan. 30, 2015 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
1/30/2015104.48104.48102.92102.924,527
1/29/2015104.06105.00103.55105.004,725
1/28/2015106.01106.01103.73103.738,979
1/27/2015104.47105.01104.46105.013,173
1/26/2015104.66105.47104.34105.438,327
1/23/2015104.61105.00104.52104.682,671
1/22/2015103.49104.73102.30104.734,915
1/21/2015102.48103.32102.48102.633,636
1/20/2015103.94103.94102.83103.115,809
1/16/2015101.73103.53101.73103.536,713
1/15/2015103.92103.92101.61101.826,201
1/14/2015102.95103.59102.50103.446,528
1/13/2015105.00105.19102.72103.797,966
1/12/2015103.67103.67102.96103.484,595
1/9/2015104.69104.69103.64104.174,893
1/8/2015103.51104.44103.35104.275,196
1/6/2015102.70102.93100.53101.175,266
1/5/2015103.25103.49102.42102.767,270
1/2/2015104.89105.07103.08104.0418,002
12/31/2014105.84105.88104.86104.863,324
12/30/2014105.81105.81105.43105.432,850
12/29/2014105.90106.00105.78105.873,185
12/26/2014105.39105.77105.35105.586,454
12/24/2014105.00105.18104.58104.954,154
12/23/2014104.75104.88104.61104.611,622
12/22/2014103.29104.40103.29104.401,876
12/19/2014104.35104.46103.52104.116,956
12/18/2014103.57104.00103.05103.805,981
12/17/201499.91102.5699.86102.564,608
12/16/201499.74101.1899.4699.705,389
12/15/2014101.11101.4299.6599.894,985
12/12/2014100.95101.39100.42100.706,461
12/11/2014102.91103.12101.79101.885,428
12/10/2014103.55103.55102.06102.102,600
12/9/2014101.13103.90100.96103.7111,422
12/8/2014103.24103.78102.09102.094,951
12/5/2014103.04103.51103.04103.214,595
12/4/2014103.05103.05102.28102.604,669
12/3/2014102.09103.48102.09103.295,619
12/2/2014100.83102.52100.83102.186,175
12/1/2014103.90103.90100.96100.9610,171
11/28/2014104.72104.72103.84103.841,619
11/26/2014104.01104.13103.74104.134,533
11/25/2014103.95104.45103.71103.783,150
11/24/2014102.50103.80102.50103.803,132
11/21/2014103.68103.96102.42102.423,366
11/20/2014100.92102.49100.91102.484,446
11/19/2014102.03102.20100.87101.284,453
11/18/2014102.82102.82102.35102.623,704
11/17/2014102.87103.05102.03102.035,197
11/14/2014103.40103.42102.90103.113,263
11/13/2014104.17104.20103.04103.175,492
11/12/2014103.47104.08103.47104.08646
11/11/2014103.35103.46103.18103.461,960
11/10/2014102.87103.19102.77103.172,841
11/7/2014103.10103.10102.37102.762,081
11/6/2014102.82102.82102.72102.72320
11/5/2014103.19103.19102.61102.611,735
11/4/2014102.90103.09102.17102.673,284
11/3/2014103.64103.68102.80102.804,226
10/31/2014102.94103.46102.62103.405,016
10/30/2014100.49101.92100.23101.534,425
10/29/2014100.75101.09100.00100.793,850
10/28/201498.06100.7098.06100.654,855
10/27/201497.3797.7997.0797.795,280
10/24/201497.8997.8997.3697.881,863
10/23/201497.0698.2296.9797.983,887
10/22/201497.6297.9296.7296.728,988
10/21/201496.4797.4196.1597.418,407
10/20/201494.1795.2994.1795.225,566
10/17/201495.8796.1494.4494.8612,455
10/16/201492.0795.2392.0794.907,934
10/15/201492.0094.2691.9694.2628,077
10/14/201492.9694.1892.8193.225,943
10/13/201492.4793.6691.8592.164,775
10/10/201493.4894.0992.6092.609,777
10/9/201495.8295.8293.6093.604,003
10/8/201494.0095.6193.3695.518,107
10/7/201495.4195.4494.5894.586,779
10/6/201497.1897.1896.3796.3715,638
10/3/201497.1697.2896.7597.004,754
10/2/201495.4196.5595.0696.185,384
10/1/201496.0196.1595.0895.2123,230
9/30/201498.0798.0797.0997.151,734
9/29/201496.8197.8396.7097.638,901
9/26/201497.4298.0097.3897.872,209
9/25/201498.5098.5097.1597.391,238
9/24/201497.7799.0095.0098.504,224
9/23/201498.5498.7897.7497.791,297
9/22/201499.1799.1798.4598.703,680
9/19/2014101.40101.4099.7899.844,007
9/18/2014100.61101.17100.61101.005,331
9/17/201499.95100.3099.95100.201,028
9/16/201499.20100.0899.2099.9413,790
9/15/2014100.11100.1199.3899.70996
9/12/2014101.54101.54100.36100.621,991
9/11/2014100.85101.56100.67101.56998
9/10/2014100.35100.93100.34100.933,778
9/9/2014101.18101.18100.39100.398,530
9/8/2014101.49101.76101.22101.691,201
  • Showing 1-100 of 1,102 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center