Vn SP SmCp600GI Shs ETF $99.95

down 0.00


30/7/2014 04:00 PM  |  NYSEARCA : VIOG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
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
4/22/201499.97100.9099.82100.8635,777
4/21/201499.8899.8899.1199.614,547
4/17/201498.6099.7598.4699.755,064
4/16/201498.5498.8898.0998.865,510
4/15/201497.9297.9695.6997.695,753
4/14/201498.0398.2396.7897.517,079
4/11/201497.4198.4696.8797.268,261
4/10/2014100.84100.9798.0098.494,241
4/9/2014100.07100.4699.74100.293,131
4/8/201499.0099.7598.5099.753,034
4/7/2014100.14100.2998.3698.859,624
4/4/2014103.60103.60100.00100.435,704
4/3/2014103.89103.89102.66102.954,974
4/2/2014103.33103.72103.20103.696,212
4/1/2014102.07103.39102.07103.1910,512
3/31/2014100.63101.91100.18101.804,471
3/28/2014100.44101.0499.9199.912,728
3/27/201499.75100.7299.6799.845,048
3/26/2014102.98102.98100.33100.333,916
3/25/2014103.07103.07101.94102.262,122
3/24/2014104.07104.07101.58102.316,538
3/21/2014104.51105.04103.64103.645,603
3/20/2014103.74104.34103.59104.192,923
3/19/2014104.41104.45103.85103.855,040
3/18/2014103.50104.55103.29104.552,220
3/17/2014103.11103.36102.96103.215,833
3/14/2014101.79102.63101.79102.285,956
3/13/2014103.49103.66101.62101.9710,384
3/12/2014102.66103.23102.66103.201,265
3/11/2014104.15104.33102.91102.913,734
3/10/2014104.20104.21103.68104.097,867
3/7/2014104.80104.80104.17104.236,278
3/6/2014104.41104.41104.01104.324,316
3/5/2014103.86104.05103.73104.053,644
Trading Center