$13.29 -0.01 (%) VanEck Vct Vtn Shs - NYSE ARCA

Dec. 2, 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
12/2/201613.2713.3513.2513.29293,176
12/1/201613.4413.4413.2313.30191,976
11/30/201613.2613.4013.2613.38132,697
11/29/201613.1813.3513.1813.31295,376
11/28/201613.4113.4713.1913.23258,988
11/25/201613.6013.6613.4013.43557,263
11/23/201613.7213.7813.6513.7566,473
11/21/201613.8913.8913.7313.7773,857
11/18/201613.8413.8513.6113.72104,564
11/17/201613.7114.0013.6913.85295,847
11/16/201613.6413.8913.6413.73298,173
11/15/201613.7013.7913.6313.68355,795
11/14/201613.6013.7413.5513.61183,261
11/11/201613.6113.7413.6113.68200,331
11/10/201614.1214.1213.5613.59671,975
11/9/201614.0414.1813.9914.03166,852
11/8/201614.1314.2314.1114.2173,197
11/7/201614.1714.2814.1414.1891,998
11/4/201614.0914.0913.9514.04176,991
11/3/201614.1414.1413.9513.9575,287
11/2/201614.1414.2014.0014.00164,314
11/1/201614.3314.3314.1114.1875,940
10/31/201614.3514.4114.3014.3388,173
10/28/201614.5514.6214.5014.5275,870
10/27/201614.5614.5914.4714.53124,417
10/26/201614.4514.4514.3014.39106,341
10/24/201614.6014.7014.5414.54111,033
10/21/201614.7614.8214.7014.7550,113
10/20/201614.8514.8914.7614.85121,287
10/19/201614.9614.9714.8114.9146,541
10/18/201614.8714.8714.6814.75130,009
10/17/201614.7914.8114.6214.6275,024
10/14/201614.7814.8814.7714.8135,219
10/13/201614.7614.8114.6814.78297,120
10/12/201614.8314.9314.7614.78125,339
10/11/201614.8914.9314.7814.79153,987
10/10/201614.9314.9614.8914.90127,786
10/7/201614.9815.0014.9214.9652,327
10/6/201614.9815.0614.9515.0182,214
10/5/201615.0015.1214.9715.09223,655
10/4/201614.9315.0014.8114.87256,316
10/3/201615.0515.0514.9214.92148,068
9/30/201615.0215.1615.0215.10171,546
9/29/201615.0715.2015.0115.03152,752
9/28/201615.0515.2015.0515.20112,558
9/27/201615.0015.1014.9315.09108,542
9/26/201614.9614.9914.8614.90148,149
9/23/201614.9615.0014.8314.87123,678
9/22/201615.0015.1114.9815.01285,005
9/21/201614.7615.0014.7614.97347,352
9/20/201614.6614.7514.6414.75128,361
9/19/201614.2814.5814.2814.48197,673
9/16/201614.2614.2814.0314.13413,737
9/15/201614.4114.4314.3114.40101,935
9/14/201614.3714.5414.3414.35359,667
9/13/201614.7514.7714.3314.37367,273
9/12/201614.4914.8014.4314.78124,617
9/9/201614.6614.6614.5114.56272,582
9/8/201614.6914.7614.6814.75179,250
9/7/201614.7614.7714.6614.69202,007
9/6/201614.9714.9714.6114.63852,944
9/2/201615.1315.1314.9214.96230,713
9/1/201615.0915.0914.8514.91624,938
8/31/201615.1215.2715.1215.1887,781
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
  • Showing 1-100 of 1,249 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center