Vn SP SmCp600GI Shs ETF $101.17

up +0.97


18/9/2014 10:51 AM  |  NYSEARCA : VIOG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
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
9/5/2014101.02101.41100.81101.413,502
9/4/2014102.47102.53101.08101.196,452
9/3/2014102.32102.43101.55101.595,520
9/2/2014101.48102.15101.48102.084,150
8/29/2014100.67101.40100.60101.343,790
8/28/2014101.17101.17100.55100.763,359
8/27/2014101.63101.72101.35101.351,219
8/26/2014101.20101.79100.78101.792,959
8/25/2014101.31101.48100.73100.913,238
8/22/2014100.71101.02100.32100.768,111
8/21/2014100.24100.90100.15100.793,905
8/20/2014100.53100.61100.28100.611,808
8/19/2014101.10101.27101.10101.212,264
8/18/2014100.03100.66100.03100.605,603
8/15/201499.99100.0498.5099.2411,376
8/14/201499.3099.3699.1499.253,469
8/13/201499.0799.4098.9299.326,089
8/12/201498.9899.2998.4598.455,304
8/11/201499.17100.0798.9299.3944,816
8/8/201498.0798.5698.0798.521,171
8/7/201498.5198.5697.2797.445,335
8/6/201497.4698.4897.2398.124,251
8/5/201497.8698.5097.4497.802,704
8/4/201497.2498.0496.6197.963,163
8/1/201497.6597.8096.5496.918,395
7/31/201498.8398.8597.5097.5315,070
7/30/2014100.45100.4599.7599.953,526
7/29/201499.7899.7899.5099.501,632
7/28/201498.8599.3998.7499.164,439
7/25/2014100.00100.0099.5099.625,585
7/24/2014100.53101.05100.18100.585,101
7/23/2014100.54100.73100.09100.303,965
7/22/2014100.33100.69100.33100.344,372
7/21/201499.4699.5098.9299.453,076
7/18/201498.5399.8698.4899.869,293
7/17/201499.6199.6898.4398.577,193
7/16/2014100.54100.7299.79100.074,084
7/15/2014101.21101.5599.99100.345,069
7/14/2014101.85101.89101.25101.443,492
7/11/2014100.99101.01100.41100.993,857
7/10/2014100.50101.60100.05101.263,892
7/9/2014102.70102.70102.18102.302,905
7/8/2014103.28103.28102.00102.443,494
7/7/2014105.00105.00103.59103.597,191
7/3/2014104.87105.23104.57105.154,042
7/2/2014104.72105.20104.56104.682,421
7/1/2014104.00105.50104.00104.899,566
6/30/2014102.97103.71102.79103.5616,671
6/27/2014102.38103.28102.25103.286,163
6/26/2014102.83102.83102.46102.552,914
6/25/2014101.63102.35101.44102.351,708
6/24/2014102.97103.67102.14102.143,410
6/20/2014102.65102.96102.61102.963,236
6/19/2014103.09103.09102.15102.663,715
6/18/2014101.95102.60101.59102.601,992
6/17/2014101.68102.25101.68102.061,678
6/16/2014100.59101.13100.47101.135,942
6/13/2014100.76101.03100.17100.922,585
6/12/2014100.88100.89100.24100.246,647
6/11/2014101.04101.24101.04101.061,635
6/10/2014101.87101.87101.02101.233,993
6/9/2014101.31102.31101.28101.946,310
6/6/2014100.87101.33100.87101.188,729
6/5/201498.60100.2798.02100.277,168
6/4/201497.5598.4097.5598.403,905
6/3/201497.4498.1697.0997.815,575
6/2/201498.2498.2596.9798.013,785
5/30/201498.7298.7697.7898.133,185
5/29/201498.8598.8598.3298.662,531
5/28/201498.9098.9698.2898.472,351
5/27/201498.5099.4098.5098.997,482
5/23/201496.8397.7296.8397.724,368
5/22/201496.0397.0396.0296.916,628
5/21/201495.8296.1395.2795.991,993
5/20/201495.7895.7894.9695.112,787
5/19/201495.7997.0095.3596.895,582
5/16/201494.6695.7994.6695.793,755
5/15/201495.0995.1493.8295.0510,320
5/13/201498.5198.6697.5197.514,368
5/12/201496.9498.8496.9498.745,008
5/8/201497.5397.5395.5295.932,483
5/7/201496.5596.5595.3996.473,547
5/6/201497.7997.8196.4896.483,689
5/5/201497.8498.4497.2298.417,233
5/2/201498.3198.9398.2898.593,464
5/1/201497.8898.8597.3597.693,723
4/30/201497.3397.3397.0097.301,223
4/29/201497.5198.0897.4997.493,998
4/28/201498.1198.1795.9397.256,146
4/25/201499.3599.3597.6497.925,263
4/24/201499.90100.0699.0399.453,902
4/23/2014100.66100.6699.9699.962,639
Trading Center