$93.93 0.00 (%) Van Indstr Idx Shs ETF - NYSEARCA

Feb. 5, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
2/5/201694.8295.1193.6093.9387,479
2/4/201693.3895.8793.3895.1588,978
2/3/201692.8793.6891.1693.46125,401
2/2/201693.5693.5691.9692.25117,301
2/1/201693.9594.7593.2194.31135,461
1/29/201692.4394.6092.4094.52123,281
1/28/201692.2792.3191.2292.00196,285
1/27/201692.2793.2191.1491.57131,547
1/26/201691.0292.7191.0292.65137,427
1/25/201691.7791.9590.6590.73353,125
1/22/201692.2192.6191.2492.04154,136
1/21/201690.8191.9790.1591.01252,749
1/20/201690.2591.4288.2390.67261,019
1/19/201692.7992.8690.7891.60292,718
1/15/201691.1292.1490.6791.75240,286
1/14/201692.7694.1291.6093.48126,014
1/13/201695.2295.3692.1192.39133,226
1/12/201694.8595.0393.6494.77157,467
1/11/201694.5494.8593.2594.22178,726
1/8/201695.8796.0393.9994.04123,799
1/7/201696.5096.9495.0095.30157,662
1/6/201698.2198.8597.4698.03101,995
1/5/201699.6899.9098.8399.5597,370
1/4/201699.2599.4298.3599.42181,946
12/31/2015101.37101.79100.80101.0394,014
12/30/2015102.28102.48101.60101.65105,515
12/29/2015101.95102.58101.89102.4499,900
12/28/2015101.39101.67100.80101.43192,088
12/24/2015101.63102.06101.63101.8264,909
12/23/2015100.95101.82100.95101.8095,171
12/22/2015100.29101.3199.96101.04118,850
12/21/201599.61100.1899.2799.76120,406
12/18/2015100.09100.0999.0799.07122,639
12/17/2015102.55102.58100.65100.65119,733
12/16/2015101.03102.40100.72102.13132,525
12/15/2015100.54100.93100.18100.3989,834
12/14/2015100.13100.3199.12100.19135,131
12/11/2015100.92101.30100.00100.1790,364
12/10/2015101.54102.61101.44101.99103,235
12/9/2015101.52102.78100.91101.47150,170
12/8/2015102.44102.57101.71101.94108,632
12/7/2015103.98103.98103.18103.4978,897
12/4/2015102.90104.19102.73104.13106,818
12/3/2015104.38104.38102.47102.81171,728
12/2/2015105.10105.19103.92104.0995,284
12/1/2015104.68105.34104.53105.12121,551
11/30/2015105.26105.26104.50104.5259,095
11/27/2015104.92105.28104.73105.1236,142
11/25/2015105.02105.07104.75104.9561,538
11/24/2015104.26105.13103.89104.92115,625
11/23/2015105.20105.46104.62104.9058,769
11/20/2015104.99105.60104.99105.1851,961
11/19/2015104.26104.80104.26104.70155,822
11/18/2015103.11104.32103.10104.3281,056
11/17/2015103.35103.59102.65102.8886,939
11/16/2015101.48103.06101.42103.0066,607
11/13/2015101.90102.61101.70101.8576,695
11/12/2015103.20103.67102.23102.23132,016
11/11/2015103.95104.39103.66103.9093,878
11/10/2015103.40104.05102.96103.76137,640
11/9/2015104.37104.37102.84103.6598,034
11/6/2015104.38104.74103.62104.7466,901
11/5/2015104.55104.68103.88104.5569,923
11/4/2015104.85104.94104.18104.35159,819
11/3/2015104.45104.98104.29104.6287,888
10/30/2015103.41103.85103.25103.2565,005
10/29/2015103.08103.55102.88103.4194,348
10/28/2015102.55103.51102.18103.4687,020
10/27/2015102.89103.37102.13102.3962,214
10/26/2015103.68104.11103.37103.5956,042
10/23/2015103.98103.98103.23103.80126,656
10/22/2015101.58103.74101.40103.3592,054
10/21/2015101.18101.95100.74100.8359,174
10/20/2015100.48101.41100.00100.9560,163
10/19/201599.93100.6199.82100.4559,979
10/16/2015101.02101.0299.86100.3570,699
10/15/2015100.12100.8199.56100.7293,122
10/14/2015100.73101.0099.6199.73104,735
10/13/2015101.34101.80100.77100.8049,886
10/12/2015101.94102.00101.49101.9159,467
10/9/2015101.82102.34101.59101.9561,629
10/8/201599.80101.8099.71101.5869,955
10/7/201599.19100.3799.09100.00104,273
10/6/201598.7499.2698.6198.6467,573
10/5/201596.7398.9296.7398.8386,894
10/2/201593.6595.9393.3395.9372,349
10/1/201595.2695.2693.8394.7795,547
9/30/201594.6595.0093.7294.96125,327
9/29/201593.4093.7992.9393.48121,755
9/28/201594.5294.5693.0993.14105,664
9/25/201595.8895.8994.7695.12112,404
9/24/201594.9595.1893.8994.9999,689
9/23/201596.4396.4695.3495.7183,032
9/22/201597.9998.0997.1897.7880,811
9/21/201599.30100.0098.9199.2974,611
9/18/201599.6899.9598.6398.8155,417
9/17/2015101.34102.55100.82101.0080,083
9/16/2015100.65101.58100.51101.4771,294
9/15/201599.28100.7499.12100.58106,329
9/14/201599.4899.4898.7698.9755,864
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center