$107.82 +1.08 (%) Vn SP SmCp600VI Shs ETF - NYSE ARCA

Sep. 30, 2016 | 03:50 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOV historical data

Date Open High Low Close Volume
9/30/2016106.88107.82106.51107.8218,196
9/29/2016107.35107.46106.37106.743,461
9/28/2016106.39107.36106.28107.365,689
9/27/2016106.33106.33105.68106.008,945
9/26/2016106.62106.91106.33106.377,076
9/23/2016107.76107.76107.27107.275,521
9/22/2016107.25108.04107.25108.047,803
9/21/2016105.10106.24105.00106.245,583
9/20/2016105.83105.83104.79104.797,197
9/19/2016105.43106.14105.33105.585,616
9/16/2016104.84104.85104.50104.8511,097
9/15/2016103.95105.07103.95105.054,599
9/14/2016104.24104.24103.64103.6926,402
9/13/2016105.54105.54103.96104.236,233
9/12/2016104.63106.17104.29105.964,782
9/9/2016107.78107.78105.07105.0713,612
9/8/2016108.90108.90108.28108.442,614
9/7/2016107.94108.74107.86108.742,887
9/6/2016108.78108.78107.62108.015,853
9/2/2016107.90108.15107.71108.158,887
9/1/2016107.05107.05106.31106.844,821
8/31/2016107.63107.63106.50107.023,719
8/30/2016107.96107.96107.55107.553,186
8/29/2016107.32107.92107.32107.646,510
8/26/2016107.80108.16106.68107.084,332
8/25/2016107.10107.64107.00107.376,351
8/24/2016107.36107.52107.06107.184,086
8/23/2016107.50108.17107.50107.956,597
8/22/2016106.66107.18106.44107.114,618
8/19/2016107.07107.07106.47106.705,370
8/18/2016106.55106.95106.27106.784,731
8/17/2016106.32106.35105.83106.214,211
8/16/2016107.23107.23106.53106.7012,186
8/15/2016106.43107.31106.43107.134,852
8/12/2016106.09106.35105.80105.992,785
8/11/2016106.19106.54105.98106.414,762
8/10/2016106.38106.38105.42105.682,738
8/9/2016106.38106.40106.01106.0945,432
8/8/2016106.30106.47106.04106.1916,392
8/5/2016105.23106.26105.23106.014,788
8/4/2016104.68104.82104.50104.513,238
8/3/2016103.71104.34103.71104.332,784
8/2/2016105.22105.22104.03104.065,272
8/1/2016106.06106.06105.24105.428,684
7/29/2016105.61106.09104.91105.759,111
7/28/2016106.01106.01105.44105.712,301
7/27/2016106.28106.28105.39105.984,343
7/26/2016105.06105.92105.06105.923,811
7/25/2016105.13105.34104.95105.197,174
7/22/2016105.25105.71104.75105.577,334
7/21/2016105.35105.79104.82105.015,526
7/20/2016105.17105.75105.17105.521,158
7/19/2016105.66105.66104.83105.059,647
7/18/2016105.60105.95105.58105.793,157
7/15/2016105.87105.87105.31105.585,303
7/14/2016106.00106.00105.27105.308,006
7/13/2016105.97105.97104.72104.974,205
7/12/2016104.25105.57104.25105.579,935
7/11/2016103.09103.69102.96103.628,415
7/8/2016100.89102.44100.80102.308,103
7/7/2016100.45100.8299.5299.955,638
7/6/201699.14100.0598.7599.9424,590
7/5/2016100.85100.8598.9299.345,776
7/1/2016100.46101.45100.46101.1618,472
6/30/201698.98100.4698.87100.4513,919
6/29/201697.7298.5797.7298.574,552
6/28/201696.4996.9996.1496.4812,312
6/27/201697.6897.6895.1095.468,197
6/24/201698.8599.7998.0098.6012,614
6/23/2016101.81102.38101.81102.162,912
6/22/2016101.34101.40100.44100.442,540
6/21/2016101.30101.30100.48101.046,460
6/20/2016101.49102.24101.49101.544,473
6/17/2016100.13100.55100.01100.364,246
6/16/201699.57100.1298.7699.985,896
6/15/2016100.32100.96100.25100.7212,018
6/14/2016100.12100.1299.36100.065,409
6/13/2016101.00101.21100.00100.013,868
6/10/2016102.06102.06101.20101.2015,850
6/9/2016103.24103.24102.44102.783,226
6/8/2016102.75103.38102.75103.385,567
6/7/2016102.13102.90102.13102.906,375
6/6/2016101.06102.21101.06102.217,211
6/3/2016101.35101.35100.23100.868,469
6/2/2016100.39101.17100.33101.1710,703
6/1/201699.91100.8299.73100.782,756
5/31/2016100.33100.4099.66100.155,401
5/27/201698.9699.8198.9699.812,268
5/26/201699.2799.2798.8899.055,395
5/25/201698.5399.3798.5399.255,238
5/24/201697.2398.5897.2298.454,217
5/23/201696.7997.0696.7796.773,139
5/20/201695.8496.8595.8496.852,144
5/19/201695.5095.6994.7295.534,170
5/18/201696.4196.9395.8396.012,185
5/17/201697.0897.7795.5495.705,749
5/16/201696.9097.9296.9097.572,086
5/13/201697.4097.6796.5396.665,025
5/12/201698.1298.1297.0097.341,616
5/11/201698.7098.7098.0598.123,190
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center