$102.67 -1.77 (%) Van Indstr Idx Shs ETF - NYSEARCA

Jan. 30, 2015 | 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
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
12/24/2014108.06108.29107.98108.0198,795
12/23/2014107.60108.10107.57107.8290,950
12/22/2014106.62107.27106.62107.2598,102
12/19/2014105.94106.67105.78106.3678,007
12/18/2014104.88105.82104.46105.82118,236
12/17/2014103.79105.19102.73105.02128,915
12/16/2014103.86105.69103.68103.72150,365
12/15/2014104.70105.04103.18103.91232,423
12/12/2014105.58105.58104.17104.17143,795
12/11/2014105.88107.00105.88106.1397,548
12/10/2014107.55107.55105.53105.63129,039
12/9/2014106.51107.76105.96107.72112,792
12/8/2014108.68108.95107.31107.5795,354
12/5/2014108.68109.28108.61108.87107,919
12/4/2014108.89108.91108.07108.52107,923
12/3/2014107.76109.10107.76108.9687,340
12/2/2014106.81107.68106.81107.5664,669
12/1/2014107.86107.86106.55106.75166,726
11/28/2014109.47109.47108.19108.3151,594
11/26/2014109.37109.45109.01109.2289,074
11/25/2014109.29109.58109.05109.39154,772
11/24/2014108.91109.31108.76109.13137,582
11/21/2014108.96109.02108.47108.6691,524
11/20/2014107.08107.91106.88107.7870,255
11/19/2014107.77107.77107.06107.51127,207
11/18/2014107.10108.22107.10107.94125,235
11/17/2014107.10107.41106.93107.10118,628
11/14/2014107.21107.53107.11107.27100,604
11/13/2014107.61107.92106.91107.1963,846
11/12/2014107.04107.69107.02107.5770,544
11/11/2014107.54107.70107.08107.32178,917
11/10/2014107.08107.48107.03107.4888,304
11/7/2014106.89107.07106.56107.0087,946
11/6/2014105.75106.96105.75106.94282,462
11/5/2014105.98105.98105.28105.6999,368
11/4/2014105.15105.74104.90105.15112,894
11/3/2014105.40105.61104.93105.23103,640
10/31/2014105.45105.58105.00105.39142,888
10/30/2014103.26104.44103.03104.1383,075
10/29/2014104.46104.58102.98103.76138,925
10/28/2014102.85104.34102.85104.24104,990
10/27/2014101.94102.36101.34102.2899,543
10/24/2014101.74102.35101.22102.29113,542
10/23/2014100.74102.24100.71101.4493,909
10/22/2014100.99101.0199.4099.46210,490
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center