$109.02 -0.45 (%) Van Indstr Idx Shs ETF - NYSEARCA

May. 22, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
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
3/9/2015107.39108.16107.39107.9891,118
3/6/2015107.96108.22106.95107.09123,259
3/5/2015108.61108.61108.09108.5494,126
3/4/2015108.84108.84107.94108.4871,331
3/3/2015109.59109.72108.91109.2869,412
3/2/2015108.94109.97108.94109.9799,847
2/27/2015109.52109.63108.94108.9890,947
2/26/2015109.91109.91109.32109.5659,371
2/25/2015109.94110.27109.74109.96109,899
2/24/2015109.37110.08109.29110.0564,568
2/23/2015109.75109.75109.31109.5570,506
2/20/2015108.65109.92108.09109.9090,606
2/19/2015108.53109.22108.50108.8682,230
2/18/2015107.89108.73107.89108.6773,518
2/17/2015107.77108.26107.62108.0391,744
2/13/2015107.30108.00107.30107.9684,672
2/12/2015106.71107.34106.30107.3197,091
2/11/2015106.35106.68105.91106.3794,066
2/10/2015106.19106.45105.46106.3791,500
2/9/2015105.63106.18105.43105.70277,713
2/6/2015106.27106.79105.80106.0393,366
2/5/2015105.37106.24105.37106.1573,774
2/4/2015105.37105.73104.90105.0794,039
2/3/2015104.76105.88104.58105.82204,491
2/2/2015102.65104.22101.92104.11131,480
1/30/2015103.60104.00102.63102.67121,030
1/29/2015103.39104.60102.72104.44116,032
1/28/2015105.01105.13103.10103.27179,033
1/27/2015104.17104.91103.62104.37241,421
1/26/2015105.20105.68104.76105.6689,058
1/23/2015105.48105.97105.19105.32196,465
1/22/2015104.91106.20104.26105.99233,705
1/21/2015103.22104.39103.01104.17100,979
1/20/2015103.29103.64102.32103.39134,146
1/16/2015101.49102.77101.19102.77149,677
1/15/2015103.08103.40101.92101.96194,440
1/14/2015102.10102.82101.62102.69207,415
1/13/2015104.30105.26102.38103.38247,661
1/12/2015104.31104.39102.94103.48125,023
1/9/2015105.59105.59104.17104.27147,080
1/8/2015104.17105.44104.17105.42145,034
1/6/2015104.25104.31102.06102.80157,229
1/5/2015106.09106.13103.88104.17207,162
1/2/2015107.27107.44105.69106.63164,650
12/31/2014108.11108.18106.81106.8271,571
12/30/2014108.08108.24107.69107.8280,112
12/29/2014107.89108.49107.74108.3796,503
12/26/2014108.34108.47108.14108.1583,057
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center