$105.82 +0.80 (%) Van Indstr Idx Shs ETF - NYSEARCA

Dec. 18, 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
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
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center