$116.15 -0.62 (%) Vn SP SmCp600GI Shs ETF - NYSE ARCA

Aug. 26, 2016 | 02:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOG historical data

Date Open High Low Close Volume
8/26/2016117.20117.20116.15116.152,046
8/25/2016116.28117.23116.28116.778,171
8/24/2016117.40117.40116.50116.735,781
8/23/2016117.31117.49117.14117.235,084
8/22/2016115.91116.40115.75116.273,618
8/19/2016116.41116.48115.46115.956,041
8/18/2016115.48115.91115.31115.868,186
8/17/2016115.56115.59114.82115.123,800
8/16/2016116.62116.62115.47115.505,211
8/15/2016115.69116.62115.69116.454,737
8/12/2016115.32115.54115.03115.415,010
8/11/2016115.90115.90115.19115.434,998
8/10/2016115.32115.38114.77115.123,268
8/9/2016115.50115.98115.50115.764,088
8/8/2016116.36116.36115.56115.562,638
8/5/2016115.78116.27115.74116.243,376
8/4/2016114.74115.15114.66114.703,785
8/3/2016114.16114.60113.85114.603,440
8/2/2016114.22114.41113.69114.233,400
8/1/2016115.58115.91115.18115.504,937
7/29/2016115.46115.51115.10115.492,812
7/28/2016115.49115.73115.46115.684,716
7/27/2016115.59115.71115.15115.711,218
7/26/2016115.20115.25114.41115.124,675
7/25/2016114.87115.05114.50114.643,758
7/22/2016114.43115.25114.25115.183,505
7/21/2016114.97115.15113.94114.1513,465
7/20/2016114.54115.24114.23115.026,237
7/19/2016114.85114.92114.07114.296,257
7/18/2016115.00115.37114.66114.976,014
7/15/2016115.36115.36114.69114.895,926
7/14/2016115.61115.65114.77114.773,116
7/13/2016115.68115.68114.39114.644,286
7/12/2016114.68115.27114.33114.9327,893
7/11/2016112.74113.77112.74113.6229,161
7/8/2016110.86112.36110.86112.225,831
7/7/2016110.07110.26110.07110.261,551
7/6/2016108.91109.47108.91109.283,277
7/5/2016109.45109.45108.30108.914,698
7/1/2016110.33110.59109.63110.019,522
6/30/2016108.19109.46108.00109.464,310
6/29/2016106.61107.72106.61107.721,890
6/28/2016104.88105.76104.88105.5111,911
6/27/2016106.13106.13103.74103.748,038
6/24/2016106.30108.39105.76107.1515,479
6/23/2016110.27110.71110.27110.71980
6/22/2016109.53110.03109.06109.062,807
6/21/2016109.69109.69108.85109.636,206
6/20/2016110.41110.80110.10110.144,278
6/17/2016109.66109.66108.34108.565,868
6/16/2016108.78109.00108.07109.002,502
6/15/2016109.90110.30109.50109.502,535
6/14/2016109.23109.87108.99109.584,229
6/13/2016110.87110.87109.65109.658,392
6/10/2016111.69111.69110.72110.7817,963
6/9/2016112.41112.54112.10112.466,842
6/8/2016112.06113.00112.06113.002,381
6/7/2016111.73112.16111.37111.902,374
6/6/2016110.51111.62110.51111.393,407
6/3/2016111.00111.00109.63110.192,877
6/2/2016110.32110.93110.00110.845,466
6/1/2016109.49110.51109.37110.512,067
5/31/2016109.67110.02109.27109.5510,268
5/27/2016108.77109.32108.77109.322,885
5/26/2016108.95108.95108.25108.647,506
5/25/2016108.29108.75108.29108.556,837
5/24/2016106.21108.11106.21108.036,301
5/23/2016106.04106.04105.42105.477,483
5/20/2016104.76105.46104.76105.431,520
5/19/2016104.16104.76103.45104.143,260
5/18/2016103.98105.70103.73104.759,090
5/17/2016105.33106.01103.88104.246,914
5/16/2016105.06106.45105.06106.123,672
5/13/2016105.60105.71104.73104.994,436
5/12/2016106.12106.12104.67105.388,790
5/11/2016106.88106.88106.00106.052,713
5/10/2016107.04107.05106.24107.042,304
5/9/2016106.31107.04106.00107.042,172
5/6/2016104.98105.91104.62105.909,902
5/5/2016106.02106.10105.29105.292,288
5/4/2016105.71105.93105.63105.933,818
5/3/2016106.48106.72105.93106.352,864
5/2/2016107.13107.84107.09107.843,020
4/29/2016107.40107.40106.21106.718,575
4/28/2016108.37108.99107.30107.304,343
4/27/2016109.18109.18108.37109.113,651
4/26/2016108.44108.86108.13108.662,112
4/25/2016108.59108.59107.45107.612,495
4/22/2016107.53108.44107.53108.441,736
4/21/2016108.16108.55107.62107.684,572
4/20/2016108.24108.94108.24108.941,610
4/19/2016108.84108.92108.14108.242,234
4/18/2016107.18108.45107.18108.449,495
4/15/2016107.01107.57107.01107.406,335
4/14/2016107.84107.84107.30107.305,690
4/13/2016106.09107.62106.09107.523,759
4/12/2016104.51105.36104.29105.363,080
4/11/2016105.49105.86104.68104.8516,916
4/8/2016105.68105.68104.50104.991,628
4/7/2016105.20105.20104.01104.354,481
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center