$101.68 -0.51 (%) Vn SP SmCp600VI Shs ETF - NYSEARCA

Jul. 2, 2015 | 03:38 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOV historical data

Date Open High Low Close Volume
7/2/2015102.34102.34101.36101.685,841
7/1/2015102.84102.90102.00102.1914,230
6/30/2015102.91102.91101.78102.063,525
6/29/2015103.81104.00102.00102.037,795
6/26/2015104.90104.90104.22104.625,350
6/25/2015104.54104.54104.54104.540
6/24/2015104.89104.89104.54104.542,860
6/23/2015104.76105.33104.76105.334,644
6/22/2015104.93104.93104.61104.702,031
6/19/2015104.40104.40104.22104.231,553
6/18/2015103.90104.37103.90104.371,435
6/17/2015103.96103.96103.13103.131,963
6/16/2015102.49102.86102.49102.861,156
6/15/2015102.81102.90102.27102.723,563
6/12/2015103.14103.29103.13103.294,888
6/11/2015103.55103.55103.43103.491,228
6/10/2015103.22103.83103.22103.762,167
6/9/2015102.12102.33101.86101.985,803
6/8/2015102.51102.51102.14102.141,471
6/5/2015102.15102.82101.99102.824,494
6/4/2015102.88102.88102.15102.192,144
6/3/2015102.58103.39102.58103.242,098
6/2/2015101.55102.71101.55102.281,720
6/1/2015102.13102.28100.96102.073,855
5/29/2015102.12102.12101.80101.80955
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
  • Showing 1-100 of 1,207 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!