Vn SP SmCp600VI Shs ETF $96.56

down -1.04


19/9/2014 03:46 PM  |  NYSEARCA : VIOV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIOV historical data

Date Open High Low Close Volume
12/1/201159.0059.0058.4758.47475
11/30/201157.9358.3657.8958.361,694
11/29/201155.2555.2555.1355.22700
11/28/201155.0955.3654.8354.831,947
11/25/201153.9854.0653.1653.163,100
11/23/201154.6954.8453.8553.886,820
11/22/201155.7655.7655.3355.431,281
11/21/201156.3056.4255.6055.881,268
11/18/201157.0857.5357.0857.202,881
11/17/201157.6457.7756.8456.851,413
11/16/201158.1858.9357.7157.711,400
11/15/201158.8758.8758.8758.87266
11/14/201156.8256.8256.8256.820
11/11/201156.8256.8256.8256.820
11/10/201156.8256.8256.8256.820
11/9/201157.7357.7356.8256.82633
11/8/201158.7059.4857.9859.485,395
11/7/201158.7958.7957.7558.621,190
11/4/201158.5958.7957.9458.792,187
11/3/201157.4659.2057.3559.202,063
11/2/201157.0157.6557.0157.65400
11/1/201157.3657.3656.2556.255,200
10/31/201159.2859.2858.7558.75500
10/28/201160.5060.5060.1060.101,992
10/27/201158.9660.4658.9660.461,023
10/26/201157.0157.0157.0157.010
10/25/201157.3157.3157.0157.01400
10/24/201156.6257.0056.5757.00522
10/21/201153.9353.9353.9353.930
10/20/201154.3454.3453.7553.931,265
10/19/201154.9654.9654.9654.960
10/18/201153.4754.9653.4754.961,091
10/17/201154.1754.2254.0954.091,060
10/14/201155.3455.6855.2455.681,481
10/13/201154.1654.1654.1654.16500
10/12/201154.7954.7954.7954.79347
10/11/201153.8754.1353.7254.073,508
10/10/201151.7151.7151.7151.710
10/7/201152.9953.1951.7151.712,131
10/6/201152.1452.6152.1452.611,595
10/5/201151.0051.9751.0051.975,412
10/4/201147.7050.6047.6650.60936
10/3/201150.2150.2148.6248.6215,883
9/30/201150.6850.6850.6850.68100
9/29/201152.0652.0650.9450.94700
9/28/201152.3952.3950.9150.911,100
9/27/201153.1053.4252.6552.791,187
9/26/201150.9851.3950.2351.392,692
9/23/201149.9850.5549.9450.551,622
9/22/201149.8450.3449.6050.051,899
9/21/201153.5553.7352.5052.502,600
9/20/201154.5955.1453.6153.611,031
9/19/201154.5254.6954.5254.69200
9/16/201155.7955.7955.2055.20400
9/15/201155.0555.4455.0555.44900
9/14/201153.9254.5453.7554.54900
9/13/201153.2653.7353.0453.605,100
9/12/201152.2752.8051.8752.021,800
9/9/201153.4153.4152.2752.721,680
9/8/201154.7954.8554.2754.271,750
9/7/201153.9354.1853.8853.891,014
9/6/201151.3252.7051.3252.102,463
9/2/201154.1654.1654.0954.091,050
9/1/201156.2556.6055.0755.342,728
8/31/201157.1457.4356.0856.084,962
8/30/201155.8256.9655.8256.961,500
8/29/201154.6756.3054.6756.30700
8/26/201152.3053.7252.1653.722,288
8/25/201154.7454.7452.5352.952,579
8/24/201153.1454.1352.8753.594,300
8/23/201150.9253.1650.7653.1611,628
8/22/201151.9251.9250.5650.7715,405
8/19/201150.7252.2450.7251.287,684
8/18/201152.7252.8051.7251.722,830
8/17/201155.2555.3954.3254.567,000
8/16/201154.6555.1754.2954.9714,033
8/15/201154.6855.2054.5655.156,283
8/12/201154.5454.7353.4053.8116,176
8/11/201151.8054.2651.6053.877,945
8/10/201152.4953.1051.2851.284,581
8/9/201152.9752.9750.5152.422,779
8/8/201154.2155.4851.9351.933,550
8/5/201155.5456.9655.4656.43611
8/4/201159.0159.0159.0159.01100
8/3/201159.4059.4058.0059.121,250
8/2/201161.2761.5160.0160.011,200
8/1/201162.3262.3260.7861.0810,281
7/29/201160.7661.7560.7661.515,791
7/28/201161.6461.9261.6461.922,940
7/27/201162.7462.7562.1062.101,100
7/26/201163.7063.7863.4363.712,194
7/25/201163.5263.9363.4963.931,500
7/22/201164.3964.5564.2564.552,200
7/21/201164.2164.7964.1964.792,252
7/20/201163.8863.8963.5963.593,910
7/19/201163.3863.6763.3263.562,214
7/18/201163.0263.0262.4962.731,900
7/15/201163.2363.2363.2363.230
7/14/201164.4064.4063.2363.231,334
7/13/201164.1864.5864.1264.122,168
Trading Center