$94.00 +1.18 (%) Vn SP SmCp600VI Shs ETF - NYSEARCA

Aug. 28, 2015 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOV historical data

Date Open High Low Close Volume
8/28/201593.6894.4193.6894.004,084
8/27/201592.7193.7091.6992.825,299
8/26/201591.9891.9890.2891.765,211
8/25/201591.9591.9690.1990.197,787
8/24/201555.5493.8155.5491.5715,461
8/21/201595.0995.7094.3194.4612,687
8/20/201596.8796.8795.7095.703,972
8/19/201597.9797.9797.2697.852,317
8/18/201598.7698.8298.5198.512,464
8/17/201598.1099.0297.8998.863,289
8/14/201597.9898.5097.8198.502,411
8/13/201597.9098.1697.6698.132,559
8/12/201597.1897.8897.0897.832,941
8/11/201598.5098.5097.8197.814,035
8/10/201598.6599.0398.6599.031,647
8/7/201597.9098.0997.3197.382,948
8/6/201598.7098.7097.7398.262,636
8/5/201599.1099.5098.6798.766,403
8/4/201598.8899.0398.2198.314,514
8/3/201599.0499.0498.0898.081,949
7/31/201599.2399.6499.0199.012,189
7/30/201598.0898.6998.0498.692,865
7/29/201597.5798.5397.5798.453,781
7/28/201597.4797.7996.7397.735,133
7/27/201597.2297.4796.9296.923,574
7/24/201599.0099.0197.9698.011,902
7/23/2015100.44100.5199.0599.156,818
7/22/2015100.53100.53100.21100.502,226
7/21/2015101.30101.30100.34100.395,339
7/20/2015101.48101.48100.87100.872,868
7/17/2015101.87101.97101.38101.381,514
7/16/2015102.34102.70102.27102.311,933
7/15/2015102.39102.39101.70101.73893
7/14/2015102.53102.67102.53102.641,882
7/13/2015101.61102.10101.61102.108,200
7/10/2015100.97101.34100.97101.312,995
7/9/2015100.73100.73100.00100.153,981
7/8/2015100.39100.3999.3999.744,278
7/7/2015100.77101.43100.00101.323,034
7/6/2015101.08101.76100.77101.112,914
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
  • 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!