$112.58 -0.14 (%) Vn SP SmCp600GI Shs ETF - NYSEARCA

Apr. 24, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
4/24/2015112.54112.67112.44112.583,740
4/23/2015112.11112.92111.89112.729,894
4/22/2015111.77112.01111.25112.011,575
4/21/2015112.33112.33111.85111.856,131
4/20/2015111.00111.98111.00111.815,847
4/17/2015112.01112.01110.37110.616,743
4/16/2015112.48112.55112.32112.343,007
4/15/2015112.51112.90112.35112.503,225
4/14/2015112.27112.27111.27111.983,923
4/13/2015112.13112.61112.07112.073,487
4/10/2015111.66112.05111.66111.944,367
4/9/2015112.18112.26111.14111.463,517
4/8/2015111.21112.16111.19111.872,492
4/7/2015111.67111.92111.17111.172,601
4/6/2015111.01112.08111.01111.844,911
4/2/2015111.59112.01111.39111.675,452
4/1/2015113.49113.49110.73110.894,814
3/31/2015111.64111.83111.37111.623,370
3/30/2015111.23112.27111.23112.151,322
3/27/2015109.99110.87109.86110.823,238
3/26/2015110.23110.23109.67109.915,527
3/25/2015112.68112.68110.70110.702,631
3/24/2015113.13113.13112.87112.871,541
3/23/2015113.10113.13112.87113.062,026
3/20/2015112.09112.86112.09112.723,479
3/19/2015111.05111.52111.05111.522,587
3/18/2015109.94111.00109.87110.931,753
3/17/2015109.53109.69109.50109.692,327
3/16/2015109.59110.09109.59109.954,785
3/13/2015109.52109.52108.83109.13809
3/11/2015106.94107.54106.94107.541,062
3/10/2015107.35107.35106.76106.903,528
3/9/2015107.67108.17107.67108.042,177
3/6/2015108.24108.38107.20107.253,398
3/5/2015108.60108.87108.29108.877,774
3/4/2015108.86108.86108.35108.532,336
3/3/2015109.96109.96108.95109.232,644
3/2/2015109.26110.19109.26109.623,545
2/27/2015109.36109.77109.27109.275,525
2/26/2015109.52109.75109.42109.662,056
2/25/2015109.69109.77109.23109.253,405
2/24/2015108.93109.72108.93109.535,696
2/23/2015108.91109.44108.43109.447,777
2/20/2015108.71109.21108.07109.135,382
2/19/2015108.96109.07108.64108.896,373
2/18/2015108.40108.94108.10108.943,228
2/17/2015108.50108.58108.03108.5113,669
2/13/2015108.11108.38107.83108.327,910
2/12/2015107.09107.85107.09107.804,713
2/11/2015106.34106.42106.06106.151,797
2/10/2015106.00106.24105.13106.241,985
2/9/2015106.06106.49105.38105.384,932
2/6/2015106.88107.12106.27106.493,607
2/5/2015105.90106.79105.82106.615,732
2/4/2015105.14105.86103.81105.146,701
2/3/2015104.15105.45104.15105.388,317
2/2/2015103.14103.61102.01103.605,384
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
  • Showing 1-100 of 1,159 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center