$106.34 -0.62 (%) Vng Industrials Shs ETF -

Apr. 29, 2016 | 04:00 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
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
3/7/2016101.35102.17101.23102.10100,810
3/4/2016101.27102.37101.05101.70100,892
3/3/2016100.47101.30100.46101.2273,812
3/2/2016100.00100.4399.46100.43123,357
3/1/201698.90100.2698.76100.15111,562
2/29/201698.7099.2498.1898.18100,159
2/26/201698.9799.3298.6598.74117,343
2/25/201697.4598.4497.2498.42117,379
2/24/201696.1997.3995.3297.25113,179
2/23/201697.6897.9096.9497.0894,349
2/22/201697.2598.3897.2597.98104,768
2/19/201696.0096.4595.5696.3087,963
2/18/201696.7496.8596.1896.5487,946
2/17/201695.6897.0195.6896.60140,305
2/16/201693.9195.1493.5494.97181,749
2/12/201691.8593.0891.7093.06122,654
2/11/201691.4192.4190.1091.16129,260
2/10/201693.7094.3892.9292.93305,975
2/9/201691.9393.9591.9293.21125,270
2/8/201692.9093.0591.7592.9485,937
2/5/201694.8295.1193.6093.9387,479
2/4/201693.3895.8793.3895.1588,978
2/3/201692.8793.6891.1693.46125,401
2/2/201693.5693.5691.9692.25117,301
2/1/201693.9594.7593.2194.31135,461
1/29/201692.4394.6092.4094.52123,281
1/28/201692.2792.3191.2292.00196,285
1/27/201692.2793.2191.1491.57131,547
1/26/201691.0292.7191.0292.65137,427
1/25/201691.7791.9590.6590.73353,125
1/22/201692.2192.6191.2492.04154,136
1/21/201690.8191.9790.1591.01252,749
1/20/201690.2591.4288.2390.67261,019
1/19/201692.7992.8690.7891.60292,718
1/15/201691.1292.1490.6791.75240,286
1/14/201692.7694.1291.6093.48126,014
1/13/201695.2295.3692.1192.39133,226
1/12/201694.8595.0393.6494.77157,467
1/11/201694.5494.8593.2594.22178,726
1/8/201695.8796.0393.9994.04123,799
1/7/201696.5096.9495.0095.30157,662
1/6/201698.2198.8597.4698.03101,995
1/5/201699.6899.9098.8399.5597,370
1/4/201699.2599.4298.3599.42181,946
12/31/2015101.37101.79100.80101.0394,014
12/30/2015102.28102.48101.60101.65105,515
12/29/2015101.95102.58101.89102.4499,900
12/28/2015101.39101.67100.80101.43192,088
12/24/2015101.63102.06101.63101.8264,909
12/23/2015100.95101.82100.95101.8095,171
12/22/2015100.29101.3199.96101.04118,850
12/21/201599.61100.1899.2799.76120,406
12/18/2015100.09100.0999.0799.07122,639
12/17/2015102.55102.58100.65100.65119,733
12/16/2015101.03102.40100.72102.13132,525
12/15/2015100.54100.93100.18100.3989,834
12/14/2015100.13100.3199.12100.19135,131
12/11/2015100.92101.30100.00100.1790,364
12/10/2015101.54102.61101.44101.99103,235
12/9/2015101.52102.78100.91101.47150,170
12/8/2015102.44102.57101.71101.94108,632
12/7/2015103.98103.98103.18103.4978,897
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center