$15.18 0.00 (%) VanEck Vct Vtn Shs - NYSE ARCA

Aug. 31, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VNM historical data

Date Open High Low Close Volume
8/30/201615.1315.2315.0615.18220,027
8/29/201615.1415.2614.9115.23143,046
8/26/201615.2815.3115.1515.21130,880
8/25/201615.1215.2715.0215.02288,829
8/24/201615.1815.2515.0915.11136,870
8/23/201615.2015.3015.1815.2698,069
8/22/201615.1415.2615.1115.15113,454
8/19/201615.3015.3615.2415.35203,105
8/18/201615.2115.3515.1415.34130,211
8/17/201615.2115.2415.1015.24160,920
8/16/201615.3015.3015.2115.25100,350
8/15/201615.2615.3715.2315.35244,643
8/12/201615.1915.1915.0715.10495,034
8/11/201615.0015.3515.0015.30530,442
8/10/201614.8414.9314.8114.86139,228
8/9/201614.6214.6714.5614.62149,726
8/8/201614.4714.4714.3514.42394,799
8/5/201614.4214.4914.3614.40250,820
8/4/201614.5514.5514.4214.4899,330
8/3/201614.5714.6214.4414.62400,511
8/2/201614.6914.7314.5514.57132,431
8/1/201615.1015.1714.8714.87282,501
7/29/201614.9915.1914.8715.19180,613
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
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center