$14.40 +0.04 (%) VanEck Vct Vtn Shs - NYSE ARCA

May. 24, 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

VNM historical data

Date Open High Low Close Volume
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
3/4/201614.5014.6014.3914.59205,354
3/3/201614.2514.5114.2514.46167,241
3/2/201614.1114.2514.0614.25192,379
3/1/201613.9714.2113.9714.14269,246
2/29/201614.0614.1213.9513.96162,145
2/26/201614.1714.1914.0114.06124,033
2/25/201614.1314.1513.9514.09175,172
2/24/201614.1414.3414.1014.25126,052
2/23/201614.3214.3414.1014.25384,978
2/22/201614.0814.3514.0514.32475,927
2/19/201613.8513.9413.7613.8882,754
2/18/201613.9714.0013.8513.93148,985
2/17/201613.8013.8713.6513.85224,138
2/16/201613.6913.8813.5613.86261,090
2/12/201613.1613.3513.1513.29118,552
2/11/201613.0813.1112.9213.08212,846
2/10/201613.4713.6913.1813.21542,906
2/9/201613.2713.4413.1513.37332,590
2/8/201613.5613.5613.3113.39125,073
2/5/201613.7613.8313.5613.5868,966
2/4/201613.6813.8113.5213.64162,334
2/3/201613.5113.6913.3313.67395,780
2/2/201613.5313.5313.2613.27509,978
2/1/201613.7713.8113.6613.71353,478
1/29/201613.7613.9613.7013.96252,961
1/28/201613.4513.5813.4213.5752,824
1/27/201613.5413.6713.3613.4594,250
1/26/201613.4313.5413.2013.43186,493
1/25/201613.1913.5813.1913.40257,840
1/22/201612.9013.1012.8212.97417,595
1/21/201612.7012.8712.5412.81430,486
1/20/201612.8012.8712.3912.671,193,950
1/19/201613.1113.1813.0113.03314,359
1/15/201613.1813.3412.8312.92540,546
1/14/201613.5213.7113.3713.61625,122
1/13/201614.0914.1013.5913.61592,392
1/12/201614.1714.2013.9014.05432,840
1/11/201614.1814.2213.9014.03623,665
1/8/201614.3414.4213.9413.97471,065
1/7/201614.4214.4314.2514.34764,620
1/6/201614.9214.9214.6714.67604,492
1/5/201614.8815.0414.8015.001,132,590
1/4/201614.6214.9714.5514.97834,445
12/31/201514.8014.8014.7014.7980,659
12/30/201514.8814.9114.7414.77317,549
12/29/201514.7614.9114.7214.84295,322
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center