$109.62 0.00 (%) Vng Industrials Shs ETF -

Sep. 23, 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
9/23/2016110.16110.18109.59109.621,051,320
9/22/2016110.01110.55110.01110.3861,672
9/21/2016108.43109.53108.26109.45173,611
9/20/2016108.47108.90107.95107.9557,572
9/19/2016108.82109.39108.39108.7070,040
9/16/2016108.73108.91108.01108.2261,037
9/15/2016108.04109.23107.87108.99154,707
9/14/2016108.30108.87107.88108.0255,050
9/13/2016109.23109.50108.11108.2999,896
9/12/2016108.21110.33107.90110.1483,628
9/9/2016111.19111.25108.70108.70131,353
9/8/2016111.85112.08111.74112.0473,411
9/7/2016111.67112.20111.67112.1360,137
9/6/2016112.34112.36111.52111.9094,650
9/2/2016112.07112.51111.94112.2259,994
9/1/2016111.64111.68110.72111.68197,579
8/31/2016112.14112.14111.13111.6260,792
8/30/2016112.24112.42111.91112.1753,896
8/29/2016111.74112.44111.74112.3164,263
8/26/2016112.15112.77111.31111.6682,425
8/25/2016111.85112.23111.85112.0350,106
8/24/2016112.39112.39111.90112.0550,574
8/23/2016112.44112.81112.44112.4485,058
8/22/2016112.00112.29111.66112.1395,218
8/19/2016111.70112.30111.59112.2452,793
8/18/2016111.66112.13111.66112.1356,697
8/17/2016111.49111.82111.19111.7856,191
8/16/2016111.75111.76111.40111.4270,649
8/15/2016111.41112.14111.41112.0044,469
8/12/2016111.34111.39111.00111.2282,856
8/11/2016111.09111.73111.09111.5955,128
8/10/2016110.99111.04110.54110.9044,356
8/9/2016111.03111.25110.81111.01239,501
8/8/2016111.07111.46110.84111.0352,745
8/5/2016110.18111.05110.18110.9845,484
8/4/2016109.77110.07109.64109.7831,511
8/3/2016109.03109.66109.03109.6072,075
8/2/2016109.93110.14108.82109.1766,836
8/1/2016110.40110.59109.80110.1452,512
7/29/2016110.27110.70109.93110.3583,679
7/28/2016110.44110.76110.00110.6437,097
7/27/2016111.20111.29110.37110.6261,242
7/26/2016110.28111.09110.28111.0968,425
7/25/2016110.51110.51109.90110.1256,401
7/22/2016110.11110.81109.80110.7740,153
7/21/2016111.33111.50110.36110.5958,047
7/20/2016111.35111.90111.13111.5956,104
7/19/2016110.99111.48110.82111.2377,491
7/18/2016111.34111.53111.03111.28135,548
7/15/2016111.58111.62111.14111.4284,002
7/14/2016111.31111.64111.18111.3488,558
7/13/2016110.69111.06110.11110.581,282,910
7/12/2016109.92110.61109.61110.41579,239
7/11/2016108.87109.61108.87109.3178,663
7/8/2016107.14108.72107.11108.5769,788
7/7/2016106.21106.93105.95106.4684,854
7/6/2016105.22106.18104.62106.1893,231
7/5/2016106.21106.21105.08105.60122,399
7/1/2016106.16107.12106.16106.7172,511
6/30/2016104.22106.27104.20106.2782,710
6/29/2016103.31104.29103.21104.1362,700
6/28/2016101.72102.24101.24102.24128,180
6/27/2016102.44102.44100.03100.63106,110
6/24/2016104.03105.24103.00103.24147,457
6/23/2016107.52107.79107.24107.79159,600
6/22/2016106.90107.13106.39106.44360,537
6/21/2016107.04107.08106.56106.7444,604
6/20/2016107.32108.35107.32107.4771,664
6/17/2016106.16106.65105.83106.3288,750
6/16/2016105.46106.33104.67106.2166,372
6/15/2016106.34106.88105.96106.0882,329
6/14/2016105.90106.32105.43106.0055,047
6/13/2016106.86107.19106.03106.0371,393
6/10/2016107.72107.79106.94107.2778,471
6/9/2016108.19108.65108.03108.6165,814
6/8/2016108.17108.80108.17108.7158,366
6/7/2016107.65108.38107.65107.9953,383
6/6/2016106.67107.63106.61107.4964,588
6/3/2016106.45106.65105.64106.5571,304
6/2/2016106.31106.60106.04106.5760,808
6/1/2016105.87106.50105.35106.4056,636
5/31/2016106.39106.67105.89106.4259,581
5/27/2016106.02106.29105.32106.24109,928
5/26/2016106.29106.52105.84105.8687,606
5/25/2016105.78106.30105.77106.0861,646
5/24/2016104.58105.57104.58105.3066,179
5/23/2016104.37104.48103.84104.0260,873
5/20/2016103.91104.64103.91104.2646,405
5/19/2016103.68103.82102.81103.5463,277
5/18/2016104.35105.30103.90104.42329,207
5/17/2016105.02105.90104.44104.7164,386
5/16/2016104.27105.58104.27105.2051,083
5/13/2016105.19105.44103.78104.0598,197
5/12/2016105.93106.09104.79105.2949,840
5/11/2016106.27106.68105.61105.6154,819
5/10/2016105.16106.48105.10106.4355,147
5/9/2016105.00105.06104.46104.59158,338
5/6/2016103.92105.19103.84105.0566,548
5/5/2016104.78105.08104.23104.3156,280
5/4/2016105.27105.35104.12104.5090,602
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center