$105.86 -0.22 (%) Vng Industrials Shs ETF -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
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
5/3/2016106.08106.08105.15105.7575,525
5/2/2016106.57106.90106.09106.7690,083
4/29/2016106.45106.84105.80106.3458,756
4/28/2016107.34108.26106.77106.9666,597
4/27/2016107.54108.30107.13108.1289,331
4/26/2016106.51107.37106.51107.3460,030
4/25/2016106.86106.87105.96106.2761,471
4/22/2016106.76107.19106.56107.1151,313
4/21/2016107.11107.32106.55106.7280,244
4/20/2016107.22107.64106.83107.14129,387
4/19/2016107.05107.60106.80107.2274,733
4/18/2016106.02106.81105.76106.6673,971
4/15/2016106.28106.40106.10106.3766,099
4/14/2016106.47106.51106.06106.1983,265
4/13/2016105.16106.32105.16106.2483,898
4/12/2016103.70104.82103.70104.52114,792
4/11/2016104.20104.91103.72103.7279,240
4/8/2016103.86104.78103.61103.8359,475
4/7/2016103.48103.83102.87103.2052,195
4/6/2016103.62104.10102.91104.1073,598
4/5/2016103.56104.09103.43103.60138,582
4/4/2016105.41105.41104.19104.2774,262
4/1/2016104.54105.57103.87105.50171,040
3/31/2016105.52105.62105.05105.2146,830
3/30/2016105.77106.16105.42105.5677,695
3/29/2016104.02105.23103.58105.1976,507
3/28/2016104.33104.46103.72104.27122,408
3/24/2016103.74104.19103.39104.1968,483
3/23/2016104.98105.00104.32104.3559,555
3/22/2016104.91105.54104.83105.19116,762
3/21/2016105.26105.58104.92105.4877,158
3/18/2016105.16105.91105.03105.7891,494
3/17/2016102.97105.16102.97104.9378,837
3/16/2016101.76103.03101.63102.77147,377
3/15/2016101.45101.93101.15101.9196,075
3/14/2016101.86102.42101.73102.22107,105
3/11/2016101.32102.24101.32102.16135,309
3/10/2016101.28101.4999.79100.6181,032
3/9/2016100.99101.13100.55100.7686,054
3/8/2016101.34101.34100.50100.5888,367
3/7/2016101.35102.17101.23102.10100,810
3/4/2016101.27102.37101.05101.70100,892
3/3/2016100.47101.30100.46101.2273,812
3/2/2016100.00100.4399.46100.43123,357
3/1/201698.90100.2698.76100.15111,562
2/29/201698.7099.2498.1898.18100,159
2/26/201698.9799.3298.6598.74117,343
2/25/201697.4598.4497.2498.42117,379
2/24/201696.1997.3995.3297.25113,179
2/23/201697.6897.9096.9497.0894,349
2/22/201697.2598.3897.2597.98104,768
2/19/201696.0096.4595.5696.3087,963
2/18/201696.7496.8596.1896.5487,946
2/17/201695.6897.0195.6896.60140,305
2/16/201693.9195.1493.5494.97181,749
2/12/201691.8593.0891.7093.06122,654
2/11/201691.4192.4190.1091.16129,260
2/10/201693.7094.3892.9292.93305,975
2/9/201691.9393.9591.9293.21125,270
2/8/201692.9093.0591.7592.9485,937
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center