$92.63 -1.02 (%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOE historical data

Date Open High Low Close Volume
5/26/201593.4393.4392.4492.63316,791
5/22/201593.6093.8693.5893.65167,461
5/21/201593.6693.9693.6593.79159,488
5/20/201593.7094.0293.4793.68144,621
5/19/201593.7793.7993.4093.60129,372
5/18/201593.1893.7893.0993.73116,367
5/15/201593.1293.2792.9393.27134,749
5/14/201592.7293.1292.6093.10109,738
5/13/201592.5592.8192.1792.2899,971
5/12/201592.2992.4791.8292.30172,257
5/11/201592.7593.0592.5992.70469,283
5/8/201592.6292.9892.6292.87200,283
5/7/201591.5492.0491.2791.90100,415
5/6/201592.2092.2991.1291.57161,706
5/5/201592.8793.0691.8591.91143,314
5/4/201592.7693.0792.7592.94146,807
5/1/201591.9392.6691.9292.59139,337
4/30/201592.0592.1991.2891.64166,444
4/29/201592.1292.4491.8192.17247,420
4/28/201592.3392.5091.6592.50380,481
4/27/201593.3093.3292.2692.33143,854
4/24/201593.1493.1792.9093.02139,972
4/23/201592.5793.3092.5793.02134,680
4/22/201592.7192.8892.2392.86203,104
4/21/201592.8093.1592.4592.57176,876
4/20/201592.7993.0192.7692.80191,856
4/17/201592.6492.8292.0392.33429,723
4/16/201593.1993.3892.8093.11165,922
4/15/201593.0093.6093.0093.35304,481
4/14/201592.5892.8092.1392.75126,187
4/13/201592.9793.0392.5292.53125,836
4/10/201593.0193.0192.7292.97132,673
4/9/201592.5392.9392.2292.85152,151
4/8/201592.3992.6792.0592.54137,255
4/7/201592.5792.7492.1992.19189,582
4/6/201591.5892.7791.5092.55172,844
4/2/201591.5292.1391.3891.95290,286
4/1/201591.6391.6390.9491.53243,049
3/31/201591.7192.1291.5591.91196,429
3/30/201591.5792.2791.5392.13220,160
3/27/201590.5591.1090.4791.06157,931
3/26/201590.5790.9290.1590.54254,979
3/25/201592.1992.2890.8490.84205,296
3/24/201592.5892.6192.0692.06173,332
3/23/201592.6793.1092.6192.61196,966
3/20/201592.1892.8092.1592.73337,609
3/19/201592.0692.0791.3991.76191,179
3/18/201590.8592.6090.7392.24205,491
3/17/201590.9091.1190.5391.03195,813
3/16/201590.3291.1090.3291.10171,506
3/13/201590.5390.5389.4890.01162,152
3/11/201589.6689.6789.3089.48172,985
3/10/201590.0990.1089.4589.46254,394
3/9/201590.9090.9590.6790.81165,517
3/6/201591.4891.7190.5090.66180,773
3/5/201591.8591.8991.6091.87163,110
3/4/201591.8091.8091.2391.65184,857
3/3/201592.2492.2491.6792.12254,810
3/2/201592.0592.4591.9092.45335,858
2/27/201592.1992.3091.9591.98493,184
2/26/201592.5092.5791.9492.18294,034
2/25/201592.6692.7792.3992.53188,829
2/24/201592.7092.8492.4192.67485,987
2/23/201592.6192.7192.3092.71669,857
2/20/201592.2492.7491.6492.74172,249
2/19/201592.1492.5092.0092.23181,910
2/18/201591.9692.3691.7892.36208,507
2/17/201591.8692.1591.5692.03235,145
2/13/201591.6991.9191.4291.87256,972
2/12/201591.1291.6090.9991.60177,821
2/11/201590.9090.9590.2590.72180,277
2/10/201590.4891.0090.0190.96223,009
2/9/201590.0890.4389.8890.08161,337
2/6/201591.0391.1090.1690.42209,804
2/5/201590.0190.7790.0190.76238,879
2/4/201589.4090.0189.3189.48224,763
2/3/201588.8089.8088.7089.80314,820
2/2/201587.6788.3186.6388.31635,099
1/30/201587.8388.3987.2487.31456,350
1/29/201587.8788.5287.1588.43249,678
1/28/201589.2889.3987.6187.74502,614
1/27/201588.5889.2588.2588.83237,974
1/26/201588.7689.3988.3389.39195,706
1/23/201589.2389.3488.7788.85252,127
1/22/201588.5889.4887.9489.47261,400
1/21/201587.2588.2087.0088.13352,555
1/20/201587.9288.1086.8687.46427,880
1/16/201586.2987.7486.2987.72191,371
1/15/201587.5787.6886.4786.49226,699
1/14/201586.9087.3186.1887.21312,393
1/13/201588.5489.1887.0087.82229,669
1/12/201588.9088.9087.6888.02216,132
1/9/201589.5389.5488.4088.74274,214
1/8/201588.7489.4888.5389.44238,509
1/6/201587.9488.1386.4786.98360,455
1/5/201588.9089.0387.5887.89541,843
1/2/201589.9989.9988.7289.43302,151
12/31/201490.5890.5889.3589.43245,007
12/30/201490.6990.6990.3190.32364,189
12/29/201490.5391.0490.5190.81285,551
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center