$110.64 +0.02 (%) Vng Industrials Shs ETF -

Jul. 28, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIS historical data

Date Open High Low Close Volume
7/28/2016110.44110.76110.00110.6437,097
7/27/2016111.20111.29110.37110.6261,242
7/26/2016110.28111.09110.28111.0968,425
7/25/2016110.51110.51109.90110.1256,401
7/22/2016110.11110.81109.80110.7740,153
7/21/2016111.33111.50110.36110.5958,047
7/20/2016111.35111.90111.13111.5956,104
7/19/2016110.99111.48110.82111.2377,491
7/18/2016111.34111.53111.03111.28135,548
7/15/2016111.58111.62111.14111.4284,002
7/14/2016111.31111.64111.18111.3488,558
7/13/2016110.69111.06110.11110.581,282,910
7/12/2016109.92110.61109.61110.41579,239
7/11/2016108.87109.61108.87109.3178,663
7/8/2016107.14108.72107.11108.5769,788
7/7/2016106.21106.93105.95106.4684,854
7/6/2016105.22106.18104.62106.1893,231
7/5/2016106.21106.21105.08105.60122,399
7/1/2016106.16107.12106.16106.7172,511
6/30/2016104.22106.27104.20106.2782,710
6/29/2016103.31104.29103.21104.1362,700
6/28/2016101.72102.24101.24102.24128,180
6/27/2016102.44102.44100.03100.63106,110
6/24/2016104.03105.24103.00103.24147,457
6/23/2016107.52107.79107.24107.79159,600
6/22/2016106.90107.13106.39106.44360,537
6/21/2016107.04107.08106.56106.7444,604
6/20/2016107.32108.35107.32107.4771,664
6/17/2016106.16106.65105.83106.3288,750
6/16/2016105.46106.33104.67106.2166,372
6/15/2016106.34106.88105.96106.0882,329
6/14/2016105.90106.32105.43106.0055,047
6/13/2016106.86107.19106.03106.0371,393
6/10/2016107.72107.79106.94107.2778,471
6/9/2016108.19108.65108.03108.6165,814
6/8/2016108.17108.80108.17108.7158,366
6/7/2016107.65108.38107.65107.9953,383
6/6/2016106.67107.63106.61107.4964,588
6/3/2016106.45106.65105.64106.5571,304
6/2/2016106.31106.60106.04106.5760,808
6/1/2016105.87106.50105.35106.4056,636
5/31/2016106.39106.67105.89106.4259,581
5/27/2016106.02106.29105.32106.24109,928
5/26/2016106.29106.52105.84105.8687,606
5/25/2016105.78106.30105.77106.0861,646
5/24/2016104.58105.57104.58105.3066,179
5/23/2016104.37104.48103.84104.0260,873
5/20/2016103.91104.64103.91104.2646,405
5/19/2016103.68103.82102.81103.5463,277
5/18/2016104.35105.30103.90104.42329,207
5/17/2016105.02105.90104.44104.7164,386
5/16/2016104.27105.58104.27105.2051,083
5/13/2016105.19105.44103.78104.0598,197
5/12/2016105.93106.09104.79105.2949,840
5/11/2016106.27106.68105.61105.6154,819
5/10/2016105.16106.48105.10106.4355,147
5/9/2016105.00105.06104.46104.59158,338
5/6/2016103.92105.19103.84105.0566,548
5/5/2016104.78105.08104.23104.3156,280
5/4/2016105.27105.35104.12104.5090,602
5/3/2016106.08106.08105.15105.7575,525
5/2/2016106.57106.90106.09106.7690,083
4/29/2016106.45106.84105.80106.3458,756
4/28/2016107.34108.26106.77106.9666,597
4/27/2016107.54108.30107.13108.1289,331
4/26/2016106.51107.37106.51107.3460,030
4/25/2016106.86106.87105.96106.2761,471
4/22/2016106.76107.19106.56107.1151,313
4/21/2016107.11107.32106.55106.7280,244
4/20/2016107.22107.64106.83107.14129,387
4/19/2016107.05107.60106.80107.2274,733
4/18/2016106.02106.81105.76106.6673,971
4/15/2016106.28106.40106.10106.3766,099
4/14/2016106.47106.51106.06106.1983,265
4/13/2016105.16106.32105.16106.2483,898
4/12/2016103.70104.82103.70104.52114,792
4/11/2016104.20104.91103.72103.7279,240
4/8/2016103.86104.78103.61103.8359,475
4/7/2016103.48103.83102.87103.2052,195
4/6/2016103.62104.10102.91104.1073,598
4/5/2016103.56104.09103.43103.60138,582
4/4/2016105.41105.41104.19104.2774,262
4/1/2016104.54105.57103.87105.50171,040
3/31/2016105.52105.62105.05105.2146,830
3/30/2016105.77106.16105.42105.5677,695
3/29/2016104.02105.23103.58105.1976,507
3/28/2016104.33104.46103.72104.27122,408
3/24/2016103.74104.19103.39104.1968,483
3/23/2016104.98105.00104.32104.3559,555
3/22/2016104.91105.54104.83105.19116,762
3/21/2016105.26105.58104.92105.4877,158
3/18/2016105.16105.91105.03105.7891,494
3/17/2016102.97105.16102.97104.9378,837
3/16/2016101.76103.03101.63102.77147,377
3/15/2016101.45101.93101.15101.9196,075
3/14/2016101.86102.42101.73102.22107,105
3/11/2016101.32102.24101.32102.16135,309
3/10/2016101.28101.4999.79100.6181,032
3/9/2016100.99101.13100.55100.7686,054
3/8/2016101.34101.34100.50100.5888,367
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center