$104.13 +0.35 (%) Vn SP SmCp600GI Shs ETF - NYSEARCA

Nov. 26, 2014 | 03:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,060 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center