$107.22 +0.98 (%) Vn SP SmCp600GI Shs ETF - NYSEARCA

Aug. 28, 2015 | 03:53 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
8/28/2015107.13107.28106.88107.223,048
8/27/2015106.10107.51105.81106.247,027
8/26/2015106.22106.22102.74105.023,564
8/25/2015107.29107.70103.24103.245,252
8/24/2015106.68107.6996.60103.3720,109
8/21/2015109.14109.14107.43107.9015,393
8/20/2015111.35111.35110.03110.062,507
8/19/2015112.56112.58111.73112.583,171
8/18/2015113.44113.59113.09113.153,069
8/17/2015112.48113.58112.48113.582,976
8/14/2015111.94112.56111.57112.562,159
8/13/2015111.80112.49111.65112.176,498
8/12/2015111.48111.85110.25111.843,336
8/11/2015112.17112.29111.92112.001,508
8/10/2015112.42113.19112.42112.904,344
8/7/2015111.82112.07111.49111.874,884
8/6/2015114.02114.02111.77112.584,945
8/5/2015113.98114.71113.65113.654,591
8/4/2015113.39113.69113.08113.081,127
8/3/2015113.65113.67112.29113.029,803
7/31/2015113.53114.18113.31113.314,598
7/30/2015112.10113.10112.10112.994,749
7/29/2015112.03112.47111.95112.472,137
7/28/2015111.36112.11110.23112.013,996
7/27/2015111.23111.47111.05111.053,428
7/24/2015113.07113.07111.60111.841,705
7/23/2015114.64114.64113.07113.07990
7/22/2015113.98114.39113.80114.391,573
7/21/2015114.50114.50113.47113.733,968
7/20/2015114.54114.54114.02114.022,392
7/17/2015115.05115.05114.14114.14621
7/16/2015114.29114.94114.29114.885,062
7/15/2015114.78114.78114.13114.193,867
7/14/2015114.20114.80114.20114.615,573
7/13/2015113.96114.55113.96114.145,857
7/10/2015112.94113.48112.83113.395,435
7/9/2015112.03112.61111.43111.432,637
7/8/2015111.65112.18110.69110.922,794
7/7/2015112.80112.80110.89112.777,435
7/6/2015111.69112.99111.69112.014,645
7/2/2015113.24113.25112.14112.485,234
7/1/2015113.13113.59112.82113.065,025
6/30/2015112.92112.92112.23112.592,678
6/29/2015113.89113.89112.00112.162,573
6/26/2015115.42115.42114.43114.703,036
6/25/2015115.54115.54114.90114.90880
6/24/2015116.04116.04114.98115.082,633
6/23/2015116.06116.07115.64116.072,601
6/22/2015116.08116.08115.75115.952,040
6/19/2015114.95115.55114.95115.502,436
6/18/2015114.17115.29114.17115.283,084
6/17/2015113.75113.83113.75113.831,117
6/16/2015112.70114.07112.70113.883,214
6/15/2015112.41113.20112.00113.202,031
6/12/2015112.99112.99112.99112.99717
6/11/2015113.29113.36112.96112.962,989
6/10/2015112.18113.34112.18113.121,873
6/9/2015112.11112.11111.50111.581,965
6/8/2015112.14112.28111.90112.122,082
6/5/2015111.27112.20110.97112.203,769
6/4/2015112.22112.29112.11112.111,473
6/3/2015112.21112.69112.21112.492,309
6/2/2015110.95111.59110.54111.551,242
6/1/2015111.59111.59110.17111.251,269
5/29/2015111.29111.26110.87110.872,025
5/28/2015111.28111.39111.28111.391,479
5/27/2015110.06111.51110.06111.454,899
5/26/2015110.95112.17110.03110.193,088
5/22/2015112.00112.00111.26111.524,460
5/21/2015112.09112.09111.76111.795,058
5/20/2015111.86112.24111.85112.141,821
5/19/2015111.70112.09111.64112.052,419
5/18/2015110.43112.03110.43112.031,519
5/15/2015110.68110.87110.42110.422,406
5/14/2015110.15110.95110.15110.931,665
5/13/2015110.26110.26109.62109.621,302
5/12/2015108.34110.03108.34109.834,295
5/11/2015110.15110.59110.03110.193,353
5/8/2015109.88109.88109.79109.79758
5/7/2015108.41109.32108.41109.312,059
5/6/2015108.37108.37107.85107.851,129
5/5/2015108.34108.39107.78108.083,892
5/4/2015109.45109.98109.20109.673,299
5/1/2015108.88109.23108.53109.233,025
4/30/2015110.36110.36107.97108.375,852
4/29/2015111.41111.85110.72111.212,414
4/28/2015111.45112.09110.70111.885,750
4/27/2015112.90113.61111.42111.535,893
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
  • Showing 1-100 of 1,247 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!