$106.08 -1.27 (%) Van Indstr Idx Shs ETF - NYSEARCA

Apr. 1, 2015 | 10:09 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
3/31/2015107.72107.72107.16107.35142,334
3/30/2015107.16108.37107.16108.14119,735
3/27/2015106.06106.71105.97106.6374,439
3/26/2015105.74106.44105.45106.09107,193
3/25/2015108.27108.27106.40106.42121,040
3/24/2015108.51108.67108.02108.22102,640
3/23/2015109.44109.44108.63108.63107,733
3/20/2015108.77109.55108.73109.2768,641
3/19/2015108.93109.06108.23108.6253,138
3/18/2015107.73109.56107.19109.2066,708
3/17/2015107.87108.27107.56108.09103,591
3/16/2015107.11108.21107.11108.17149,390
3/13/2015107.37107.48106.05106.66112,511
3/11/2015106.30106.50106.05106.2372,198
3/10/2015107.14107.14106.07106.07135,772
3/9/2015107.39108.16107.39107.9891,118
3/6/2015107.96108.22106.95107.09123,259
3/5/2015108.61108.61108.09108.5494,126
3/4/2015108.84108.84107.94108.4871,331
3/3/2015109.59109.72108.91109.2869,412
3/2/2015108.94109.97108.94109.9799,847
2/27/2015109.52109.63108.94108.9890,947
2/26/2015109.91109.91109.32109.5659,371
2/25/2015109.94110.27109.74109.96109,899
2/24/2015109.37110.08109.29110.0564,568
2/23/2015109.75109.75109.31109.5570,506
2/20/2015108.65109.92108.09109.9090,606
2/19/2015108.53109.22108.50108.8682,230
2/18/2015107.89108.73107.89108.6773,518
2/17/2015107.77108.26107.62108.0391,744
2/13/2015107.30108.00107.30107.9684,672
2/12/2015106.71107.34106.30107.3197,091
2/11/2015106.35106.68105.91106.3794,066
2/10/2015106.19106.45105.46106.3791,500
2/9/2015105.63106.18105.43105.70277,713
2/6/2015106.27106.79105.80106.0393,366
2/5/2015105.37106.24105.37106.1573,774
2/4/2015105.37105.73104.90105.0794,039
2/3/2015104.76105.88104.58105.82204,491
2/2/2015102.65104.22101.92104.11131,480
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center