$100.75 0.00 (%) Van Indstr Idx Shs ETF - NYSEARCA

Oct. 21, 2014 | 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
10/21/201499.13100.8599.13100.75127,617
10/20/201497.7398.4097.5798.361,595,130
10/17/201497.7298.6097.4897.97276,627
10/16/201493.9497.0293.7296.32199,886
10/15/201495.4995.8992.8995.45447,630
10/14/201494.7996.6694.6495.49651,410
10/13/201496.0996.6594.0094.10255,733
10/10/201497.1497.3795.6595.70371,651
10/9/201499.4099.5497.0897.23235,664
10/8/201498.1099.6097.2299.45450,088
10/7/201499.8499.8498.0298.03129,495
10/6/2014101.24101.38100.08100.34139,601
10/3/2014100.13100.8999.97100.72113,365
10/2/201499.3999.8298.4499.50155,002
10/1/2014101.05101.0799.2299.46261,033
9/30/2014101.82102.20101.31101.42120,578
9/29/2014101.34101.97101.00101.79266,635
9/26/2014101.55102.30101.27102.1882,467
9/25/2014102.57102.57101.23101.32149,637
9/24/2014102.38102.94102.01102.84133,795
9/23/2014102.87103.05102.35102.3572,855
9/22/2014104.21104.30103.09103.1968,581
9/19/2014105.35105.37104.32104.51135,558
9/18/2014104.72104.99104.55104.9088,842
9/17/2014104.19104.80103.95104.3386,873
9/16/2014103.32104.15103.03104.0185,920
9/15/2014103.67103.67103.18103.4290,829
9/12/2014104.09104.19103.46103.6787,466
9/11/2014103.61104.22103.61104.1467,756
9/10/2014103.91104.12103.41104.02101,724
9/9/2014104.39104.39103.78103.8857,730
9/8/2014104.40104.77104.30104.4197,434
9/5/2014104.14104.47103.57104.4548,222
9/4/2014104.26104.91103.98104.15138,740
9/3/2014104.70104.70103.93104.09191,069
9/2/2014103.98104.65103.82104.3580,627
8/29/2014104.04104.18103.49103.9653,286
8/28/2014103.89104.01103.52103.9256,619
8/27/2014104.38104.45104.03104.22111,569
8/26/2014104.69104.70104.26104.31101,345
8/25/2014104.65104.77104.39104.5689,332
8/22/2014104.33104.53103.90104.17211,045
8/21/2014104.58104.66104.12104.4865,084
8/20/2014103.72104.61103.68104.5284,429
8/19/2014103.69103.84103.58103.7594,389
8/18/2014102.46103.45102.46103.451,012,240
8/15/2014102.50102.50101.04101.76107,538
8/14/2014101.60102.03101.57102.0274,175
8/13/2014100.88101.54100.88101.4374,087
8/12/2014100.67101.12100.29100.52107,061
8/11/2014100.64101.37100.64100.8388,871
8/8/201498.97100.2998.80100.2592,284
8/7/201499.4599.7898.6998.9298,543
8/6/201498.8299.3798.5198.93145,020
8/5/201499.27100.2298.9599.27118,448
8/4/201499.7499.8798.8699.74118,607
8/1/201499.1499.9198.6899.42236,335
7/31/2014100.86100.9099.5299.53156,683
7/30/2014101.87102.01101.01101.57114,601
7/29/2014102.56102.74101.45101.46158,444
7/28/2014103.22103.22102.13102.531,026,430
7/25/2014103.40103.68103.12103.2163,792
7/24/2014104.22104.26103.47103.6675,232
7/23/2014104.70104.70104.17104.2264,006
7/22/2014104.43104.69104.30104.5363,988
7/21/2014103.91104.14103.33103.931,154,720
7/18/2014103.66104.20103.45104.1866,307
7/17/2014104.43104.57103.14103.2267,456
7/16/2014104.79104.99104.36104.8471,318
7/15/2014104.54104.99104.04104.44101,261
7/14/2014104.46104.82104.35104.4770,161
7/11/2014103.42103.86103.13103.8156,778
7/10/2014102.83103.80102.71103.41119,572
7/9/2014104.17104.33103.71103.9688,625
7/8/2014104.32104.37103.40103.81147,670
7/7/2014105.35105.35104.40104.49984,578
7/3/2014105.04105.57105.04105.48128,027
7/2/2014104.76105.02104.58104.6586,749
7/1/2014104.49105.33104.48104.9799,092
6/30/2014104.48104.48104.05104.2488,148
6/27/2014103.90104.50103.85104.4655,029
6/26/2014104.32104.36103.45104.1178,390
6/25/2014103.77104.36103.75104.22191,199
6/24/2014104.96105.42104.00104.0474,838
6/20/2014105.26105.75105.26105.7188,248
6/19/2014105.13105.34104.82105.2591,501
6/18/2014104.54105.06104.07104.9986,113
6/17/2014104.06104.65103.80104.43128,428
6/16/2014103.96104.25103.60104.06439,316
6/13/2014103.84104.40103.71104.1479,120
6/12/2014105.24105.24103.62103.84132,365
6/11/2014105.76105.76105.10105.2997,491
6/10/2014106.38106.38105.69106.16149,018
6/9/2014105.75106.82105.69106.431,251,180
6/6/2014104.82105.80104.82105.8099,154
6/5/2014103.90104.92103.72104.8191,251
6/4/2014103.39103.69103.19103.6075,622
6/3/2014103.09103.84103.09103.49142,589
6/2/2014103.56103.84102.78103.76118,621
5/30/2014103.35103.36102.94103.3368,474
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center