$103.77 -0.91 (%) Van Indstr Idx Shs ETF - NYSEARCA

Aug. 3, 2015 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
7/31/2015104.85105.00104.56104.6879,400
7/30/2015104.38104.66104.05104.6154,564
7/29/2015103.27104.73103.27104.6464,314
7/28/2015102.11103.44102.03103.27108,063
7/27/2015101.43101.86101.23101.52274,241
7/24/2015103.69103.69101.98102.1090,484
7/23/2015104.58104.70103.35103.4476,092
7/22/2015104.70104.97104.20104.4182,529
7/21/2015105.54105.54104.75104.85102,918
7/20/2015106.04106.11105.79105.8555,511
7/17/2015106.19106.21105.70105.9187,486
7/16/2015106.03106.19105.84105.9860,628
7/15/2015105.83105.83105.25105.4372,549
7/14/2015105.46106.15105.44105.95123,415
7/13/2015105.23105.68105.23105.65147,493
7/10/2015104.47104.71104.15104.6563,942
7/9/2015104.14104.49103.43103.44134,101
7/8/2015104.11104.29102.83103.0898,488
7/7/2015104.49105.09103.21104.9993,051
7/6/2015104.04105.03103.91104.3373,326
7/2/2015105.20105.34104.57104.8370,540
7/1/2015105.55105.78104.50104.9491,393
6/30/2015105.30105.47104.45104.7186,371
6/29/2015105.75106.10104.45104.50129,523
6/26/2015106.55106.88106.42106.6372,030
6/25/2015107.40107.40106.38106.4882,955
6/24/2015107.96108.14107.18107.2061,757
6/23/2015108.41108.50108.03108.2273,138
6/22/2015108.24108.51108.08108.2553,544
6/19/2015108.06108.26107.77107.7867,473
6/18/2015107.06108.31107.06108.04109,269
6/17/2015106.86107.15106.27106.88140,829
6/16/2015106.54106.74106.28106.6974,205
6/15/2015106.72107.51106.11106.6358,717
6/12/2015107.54107.83107.27107.5092,231
6/11/2015107.79108.07107.61107.9475,150
6/10/2015106.80107.83106.76107.5986,928
6/9/2015106.43106.89106.13106.4776,272
6/8/2015107.24107.28106.50106.5052,870
6/5/2015107.15107.43106.54107.3669,489
6/4/2015108.11108.11107.04107.1488,437
6/3/2015107.97108.71107.75108.3881,730
6/2/2015107.23108.20107.00107.7477,127
6/1/2015107.43107.78106.72107.4676,505
5/29/2015107.92107.92106.79107.0882,876
5/28/2015108.32108.32107.66108.0666,157
5/27/2015107.98108.61107.91108.5364,174
5/26/2015108.79108.79107.52107.74109,131
5/22/2015109.36109.59108.96109.0262,683
5/21/2015108.98109.68108.95109.4793,174
5/20/2015109.41109.58108.84108.9961,630
5/19/2015109.79109.79109.27109.4274,403
5/18/2015109.24109.81109.22109.6882,324
5/15/2015109.57109.64109.03109.3985,130
5/14/2015108.78109.58108.74109.4287,770
5/13/2015108.47108.90108.12108.3373,697
5/12/2015107.84108.32107.36108.1188,948
5/11/2015108.18108.73108.18108.2972,694
5/8/2015108.13108.68108.13108.3781,634
5/7/2015106.44107.45106.44107.2896,648
5/6/2015107.02107.02106.09106.6777,664
5/5/2015107.94108.27106.60106.7469,192
5/4/2015108.12108.65108.03108.11106,819
5/1/2015107.04108.01107.04107.9485,647
4/30/2015107.53107.65106.34106.6889,422
4/29/2015107.91108.21107.34107.81113,411
4/28/2015107.98108.36107.26108.3671,672
4/27/2015108.45108.65107.96108.07101,698
4/24/2015108.80108.80108.03108.2280,706
4/23/2015108.40109.07108.29108.6696,320
4/22/2015108.44108.82107.69108.77117,226
4/21/2015108.79108.79108.00108.3392,512
4/20/2015107.84108.68107.84108.5169,377
4/17/2015108.21108.21106.97107.3790,465
4/16/2015108.76109.03108.40108.66123,130
4/15/2015108.87109.36108.83108.9696,200
4/14/2015107.98108.67107.51108.58114,468
4/13/2015109.10109.38108.37108.4491,269
4/10/2015108.64109.40108.61109.3579,453
4/9/2015107.34107.88106.79107.83112,977
4/8/2015107.08107.38106.75107.3271,520
4/7/2015107.42107.68107.00107.0583,513
4/6/2015105.97107.70105.97107.3373,971
4/2/2015106.16107.25106.16106.6885,808
4/1/2015107.00107.00106.00106.4298,275
3/31/2015107.72107.72107.16107.35142,334
3/30/2015107.16108.37107.16108.14119,735
3/27/2015106.06106.71105.97106.6374,439
3/26/2015105.74106.44105.45106.09107,193
3/25/2015108.27108.27106.40106.42121,040
3/24/2015108.51108.67108.02108.22102,640
3/23/2015109.44109.44108.63108.63107,733
3/20/2015108.77109.55108.73109.2768,641
3/19/2015108.93109.06108.23108.6253,138
3/18/2015107.73109.56107.19109.2066,708
3/17/2015107.87108.27107.56108.09103,591
3/16/2015107.11108.21107.11108.17149,390
3/13/2015107.37107.48106.05106.66112,511
3/11/2015106.30106.50106.05106.2372,198
3/10/2015107.14107.14106.07106.07135,772
  • Showing 1-100 of 1,253 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!