$99.01 +0.32 (%) Vn SP SmCp600VI Shs ETF - NYSEARCA

Jul. 31, 2015 | 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
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
12/30/2014102.35102.39102.04102.0411,540
12/29/2014101.94102.53101.94102.366,343
12/26/2014101.71101.94101.71101.781,409
12/24/2014101.17101.25101.17101.25946
12/23/2014101.22101.32101.05101.052,064
12/22/201499.69100.2599.57100.254,738
12/19/2014100.44101.24100.43101.017,523
12/18/2014100.64100.93100.12100.9013,765
12/17/201496.9899.6097.2599.604,771
12/16/201496.9898.1096.9297.079,338
12/15/201498.4398.6297.1097.254,498
12/12/201498.2998.7198.0098.145,096
12/11/2014100.33100.3399.3199.404,710
12/10/2014100.71100.7198.8898.992,989
12/9/201498.78100.8298.17100.812,406
12/8/2014100.66101.0999.6999.692,111
12/5/2014100.49100.85100.49100.552,403
12/4/2014100.50100.5099.95100.072,194
12/3/201499.69100.7399.59100.734,494
12/2/201498.8599.6598.8599.652,320
12/1/201499.5399.5398.7298.722,727
11/28/2014101.07101.23100.75100.752,493
11/26/2014100.96100.96100.96100.96736
11/25/2014100.74100.92100.74100.813,202
11/24/2014100.07100.92100.05100.922,904
11/21/2014101.22101.2299.69100.047,906
11/20/201498.2399.7998.2399.793,485
11/19/201499.2799.2798.2298.933,495
11/18/201499.65100.0299.6599.794,920
11/17/201499.97100.0099.3199.314,783
11/14/2014100.18100.36100.00100.023,896
11/13/2014101.08101.19100.14100.155,934
11/12/2014100.04101.01100.04100.962,146
11/11/2014100.23100.23100.00100.002,379
11/10/2014100.09100.1699.79100.085,151
11/7/201499.9499.9499.3799.762,816
11/6/201499.7599.7599.4899.691,802
11/5/201499.8799.8799.2999.293,797
11/4/201499.2999.4898.7599.133,668
11/3/201499.93100.1699.6999.763,604
10/31/201499.5799.5799.0399.5110,228
10/30/201497.2598.5097.2598.066,709
10/29/201497.6497.6996.9897.492,105
10/28/201495.2197.4095.2197.403,343
10/27/201494.5494.9194.0694.912,202
10/24/201494.8495.0094.6994.888,719
10/23/201494.2195.2694.2194.862,975
10/22/201494.4594.8293.7593.862,467
10/21/201493.5494.3393.5494.335,887
10/20/201491.3792.8691.3792.865,119
10/17/201493.2093.2091.4791.9615,238
10/16/201490.3492.4790.1192.159,595
10/15/201489.9891.5389.9791.533,049
10/14/201490.4591.8890.4590.945,529
10/13/201490.0091.0189.7589.796,913
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!