Van Indstr Idx Shs ETF $102.53

down -0.68


28/7/2014 03:59 PM  |  NYSEARCA : VIS
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
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
5/29/2014103.33103.37102.75103.33120,256
5/28/2014103.25103.33102.95103.0385,368
5/27/2014102.87103.19102.68102.9990,010
5/23/2014101.74102.42101.65102.3662,523
5/22/2014101.28101.80101.07101.5763,564
5/21/2014100.69101.26100.69101.2179,678
5/20/2014101.68101.68100.03100.39114,642
5/19/2014100.92101.87100.89101.82189,546
5/16/2014101.23101.27100.70101.2769,878
5/15/2014101.64101.73100.30101.03102,696
5/13/2014103.16103.36102.92102.9880,449
5/12/2014101.75103.02101.71102.9779,683
5/8/2014101.24101.96100.87101.14112,101
5/7/2014100.80101.30100.11101.26231,970
5/6/2014101.10101.22100.49100.5581,277
5/5/2014100.92101.54100.46101.3985,685
5/2/2014101.38102.01101.24101.3480,043
5/1/2014101.40101.86100.91101.32111,177
4/30/2014100.75101.58100.58101.5175,045
4/29/2014100.92100.92100.14100.80129,944
4/28/2014101.01101.2299.44100.49116,877
4/25/2014101.32101.47100.38100.56180,654
4/24/2014102.36102.36101.20101.64125,738
4/23/2014101.90102.16101.78101.9173,728
4/22/2014101.52102.20101.52101.6688,497
4/21/2014101.13101.50100.72101.42125,647
4/17/2014100.47101.38100.37101.09101,362
4/16/201499.17100.2599.17100.24118,773
4/15/201498.2098.8797.0998.66112,160
4/14/201498.3098.6397.2698.09113,449
4/11/201497.7598.7297.4897.61223,413
4/10/2014100.70100.7698.5398.68123,649
4/9/201499.55100.6999.40100.66100,508
4/8/201499.0299.5798.4799.29245,167
4/7/2014100.45100.7798.9499.23161,552
4/4/2014102.52102.79100.52100.72155,631
4/3/2014102.25102.38101.69102.05105,075
4/2/2014101.40102.19101.40102.13251,356
4/1/2014100.97101.51100.82101.40628,794
3/31/201499.75100.7299.75100.59251,090
3/28/201498.8299.8598.8299.34221,194
3/27/201498.6998.9998.0898.6499,651
3/26/2014100.55100.6598.9198.91266,546
3/25/201499.90100.4499.54100.0388,860
3/24/2014100.02100.1798.7199.34150,630
3/21/2014100.22100.6099.6699.7899,789
3/20/201499.4599.8099.0499.7291,978
3/19/2014100.60100.6098.9799.5997,749
3/18/2014100.01100.61100.01100.4398,498
3/17/201499.27100.1799.2799.85122,986
3/14/201498.7299.2998.4998.63120,653
3/13/2014100.73100.8398.4598.81140,271
3/12/201499.96100.3099.61100.29104,823
3/11/2014101.49101.55100.28100.51167,361
3/10/2014101.60101.67100.75101.29238,989
3/7/2014102.20102.25101.53101.81175,780
3/6/2014101.34101.75101.34101.6188,125
3/5/2014101.09101.23100.87100.97146,126
3/4/2014100.16101.03100.16100.85148,006
3/3/201498.9099.4698.3899.13303,059
Trading Center