$102.12 -0.19 (%) Vn SP SmCp600VI Shs ETF - NYSEARCA

May. 29, 2015 | 09:31 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOV historical data

Date Open High Low Close Volume
5/28/2015102.03102.31101.82102.311,867
5/27/2015101.12102.03101.02102.034,225
5/26/2015101.72101.72100.84101.223,797
5/22/2015102.45102.55102.45102.474,365
5/21/2015103.18103.18102.87103.041,714
5/20/2015102.73103.14102.71103.141,766
5/19/2015102.66102.82102.66102.821,617
5/18/2015102.89102.89102.65102.652,307
5/15/2015102.01102.10101.90102.074,953
5/14/2015101.63102.16101.55102.075,264
5/13/2015101.40101.40101.19101.29696
5/12/2015101.04101.15100.93101.151,269
5/11/2015101.46102.11101.22102.111,299
5/8/2015101.70101.88101.36101.512,927
5/7/2015100.37101.01100.37100.941,488
5/6/2015100.38100.72100.35100.692,473
5/5/2015101.52101.52100.30100.578,581
5/4/2015101.48102.10101.48101.713,603
5/1/2015101.14101.35100.70101.354,694
4/30/2015101.97102.01100.69100.918,156
4/29/2015102.91102.94102.54102.852,855
4/28/2015102.37103.35102.29103.351,925
4/27/2015103.95103.95102.18102.653,175
4/24/2015103.61103.61103.15103.154,228
4/23/2015102.84103.61102.84103.404,970
4/22/2015102.63103.05102.15102.905,700
4/21/2015103.67103.67102.63102.709,450
4/20/2015102.40103.51102.40103.156,655
4/17/2015103.26103.26101.79102.069,416
4/16/2015103.84103.95103.70103.832,806
4/15/2015103.58104.44103.58104.073,745
4/14/2015103.39103.39102.86103.145,110
4/13/2015103.16103.42103.10103.114,758
4/10/2015102.95103.05102.95103.004,097
4/9/2015102.83102.84102.00102.621,478
4/8/2015102.85102.98102.77102.931,782
4/7/2015103.14103.31102.69102.694,081
4/6/2015102.49103.45102.49103.301,904
4/2/2015102.66103.15102.66102.924,270
4/1/2015102.26102.40101.97102.405,039
3/31/2015102.60102.60102.59102.593,061
3/30/2015102.62103.05102.48102.905,921
3/27/2015101.56101.56101.18101.421,851
3/26/2015101.52101.75101.32101.398,328
3/25/2015103.82103.82101.61101.613,977
3/24/2015103.56103.66103.42103.553,433
3/23/2015103.44103.86103.44103.612,899
3/20/2015102.68103.27102.68103.271,033
3/19/2015102.31102.32101.91102.152,411
3/18/2015101.11102.14101.02102.065,303
3/17/2015100.85101.35100.85101.352,797
3/16/2015101.50101.50101.03101.201,595
3/13/2015101.59101.59100.09101.052,056
3/11/201599.1999.6198.8099.613,645
3/10/201599.7199.7199.1099.104,907
3/9/2015100.31100.60100.23100.504,982
3/6/2015100.81100.8499.9199.913,263
3/5/2015100.98101.24100.62101.052,423
3/4/2015100.97101.16100.96101.161,281
3/3/2015101.79102.02101.59101.794,127
3/2/2015101.89102.21101.81102.211,694
2/27/2015101.83102.05101.65101.653,242
2/26/2015101.88101.93101.54101.932,222
2/25/2015101.54101.68101.14101.446,815
2/24/2015101.26101.62101.18101.422,930
2/23/2015100.90100.92100.21100.924,346
2/20/2015100.90101.06100.27101.054,687
2/19/2015101.01101.13100.63100.992,363
2/18/2015100.74100.86100.50100.674,313
2/17/2015101.21101.21100.71100.723,757
2/13/2015100.72101.04100.56100.992,249
2/12/2015100.31100.4599.93100.404,392
2/11/201599.4099.4198.8799.411,651
2/10/2015100.04100.0498.6899.591,528
2/9/201599.69100.3099.3899.485,219
2/6/2015100.61100.6199.9699.976,484
2/5/2015100.00100.1499.85100.141,028
2/4/201599.2599.2598.7598.821,137
2/3/201597.6899.4497.6899.405,371
2/2/201596.1796.4595.4096.356,122
1/30/201597.6397.6495.9795.9717,539
1/29/201596.7097.8496.7097.812,300
1/28/201598.9798.9896.6496.7016,008
1/27/201598.0898.8297.9098.523,994
1/26/201598.0598.9097.8098.874,645
1/23/201598.2198.4197.9198.154,076
1/22/201597.0698.3896.5698.384,002
1/21/201596.4996.9496.2396.232,910
1/20/201597.4397.4395.9796.518,003
1/16/201595.5097.2795.5097.278,704
1/15/201597.8497.8495.7795.884,635
1/14/201596.8997.5596.3897.524,403
1/13/201598.2199.1497.2497.852,884
1/12/201597.9598.1396.5697.164,293
1/9/201599.1699.1698.1598.166,668
1/8/201599.0399.5198.9498.942,738
1/6/201599.0199.0196.6396.9712,606
1/5/201599.8799.9198.3598.759,018
1/2/2015101.84101.8499.68100.4113,562
12/31/2014102.09102.59101.41101.413,775
  • Showing 1-100 of 1,182 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center