$14.96 -0.08 (%) VanEck Vct Vtn Shs - NYSE ARCA

Jul. 29, 2016 | 09:59 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



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

VNM historical data

Date Open High Low Close Volume
7/28/201615.0015.1814.9815.04186,224
7/27/201615.0015.0114.8914.98209,883
7/26/201614.7914.8614.7514.82145,363
7/25/201614.9014.9214.7514.79245,666
7/22/201614.9815.0014.8514.90117,659
7/21/201615.0615.1515.0115.02143,098
7/20/201615.2015.2015.0215.10149,582
7/19/201615.3715.5315.3015.33103,057
7/18/201615.4915.6515.3915.52183,247
7/15/201615.4315.4315.2115.24172,808
7/14/201615.4015.4015.3015.32315,943
7/13/201615.4315.7215.3515.45431,695
7/12/201615.0215.1214.9115.11343,311
7/11/201615.0015.0714.8214.82190,920
7/8/201614.9815.1714.9315.10272,594
7/7/201614.9815.2814.8014.92206,462
7/6/201614.6214.7514.6214.72330,531
7/5/201614.7214.7914.6814.72279,307
7/1/201614.6514.7314.5214.6597,450
6/30/201614.5514.6314.5014.6293,804
6/29/201614.5214.6114.5014.59119,813
6/28/201614.2714.3714.2214.34128,020
6/27/201614.1714.3813.9213.98185,544
6/24/201614.2314.4214.1114.19476,716
6/23/201615.0015.0014.7614.88191,557
6/22/201614.7814.7914.6714.72100,483
6/21/201614.6214.6714.5514.6397,681
6/20/201614.6614.7414.6014.61102,526
6/17/201614.5014.5014.3514.41175,625
6/16/201614.6414.6814.5414.62437,880
6/15/201614.7414.7714.6214.62521,917
6/14/201614.6114.8214.5114.61432,994
6/13/201614.7014.7614.5114.61409,915
6/10/201615.0215.0214.8214.82245,528
6/9/201615.0315.1015.0015.03307,055
6/8/201615.0015.1615.0015.10476,234
6/7/201614.9014.9914.8414.86294,411
6/6/201614.7814.8314.6714.71338,134
6/3/201614.4914.7814.4714.76588,666
6/2/201614.4214.5514.4114.49159,422
6/1/201614.4714.4814.3014.42112,896
5/31/201614.2114.4614.2114.40162,830
5/27/201614.1514.2914.0514.05332,184
5/26/201614.2514.2914.1214.18117,915
5/25/201614.3514.4814.2414.45467,763
5/24/201614.3914.4814.3714.40229,640
5/23/201614.4314.4514.3614.36108,482
5/20/201614.4014.5114.3614.45122,869
5/19/201614.5314.6314.3614.44644,520
5/18/201614.6914.7514.5814.65547,358
5/17/201614.6714.7614.4814.69705,499
5/16/201614.3114.4814.3114.48307,235
5/13/201614.2314.3014.1514.23146,915
5/12/201614.3414.4314.2214.27320,833
5/11/201614.4014.4014.1814.18147,562
5/10/201614.0014.2014.0014.12287,117
5/9/201614.3814.3814.0414.06441,296
5/6/201614.3914.5014.2814.45161,896
5/5/201614.3414.4314.2014.28244,841
5/4/201614.4214.5014.1214.12495,597
5/3/201614.4714.5614.3514.50165,496
4/29/201614.4414.5314.3914.42101,636
4/28/201614.4914.5314.3714.40166,121
4/27/201614.5114.6314.5014.59201,865
4/26/201614.4314.8114.4314.64275,302
4/25/201614.3814.4414.3314.42177,477
4/22/201614.2614.3914.2614.37268,294
4/21/201614.1514.2113.9213.98221,540
4/20/201613.9814.1513.9314.02263,934
4/19/201613.9514.0313.8714.02300,321
4/18/201614.1714.2314.0314.10546,730
4/15/201614.2714.3114.1914.2385,347
4/14/201614.3014.3514.2614.34242,622
4/13/201614.2414.3314.1514.25168,450
4/12/201614.1214.3514.1214.32223,468
4/11/201614.0414.1914.0214.08135,499
4/8/201613.9014.0013.8013.87158,588
4/7/201613.8513.9513.7913.81127,874
4/6/201613.7713.9913.7713.96540,706
4/5/201613.7513.7513.6913.7083,700
4/4/201613.8513.9013.6313.72139,797
4/1/201613.8113.8513.7213.83186,806
3/31/201614.0514.0513.9714.0076,394
3/30/201614.1214.2014.0414.0485,306
3/29/201613.8814.1913.8214.17170,911
3/28/201614.0114.1013.9914.0755,469
3/24/201613.8513.9513.8113.9593,166
3/23/201614.0614.0813.9213.96177,823
3/22/201614.1714.1914.0314.0892,273
3/21/201614.1214.2414.0214.19430,159
3/18/201614.1614.2414.1214.17193,978
3/17/201614.3814.3814.2014.23198,492
3/16/201614.0714.3014.0414.30131,363
3/15/201614.1114.1413.9914.06334,580
3/14/201614.4014.5214.2014.20214,985
3/11/201614.5014.5114.4014.48192,189
3/10/201614.5314.5714.4414.50219,194
3/9/201614.4414.5414.4414.48104,826
3/8/201614.7214.7214.4514.47236,333
3/7/201614.6814.7514.5014.75299,941
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center