$91.06 +0.52 (%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

Mar. 27, 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
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
12/26/201490.5990.7290.4890.52236,824
12/24/201490.2590.4390.1090.26116,023
12/23/201489.9490.3189.7890.16430,730
12/22/201489.4489.6689.2389.66189,075
12/19/201490.6091.0790.3590.84221,468
12/18/201489.6190.3089.2590.30244,316
12/17/201486.9088.6886.7688.58207,289
12/16/201486.7988.2286.6186.72224,859
12/15/201487.8988.0786.6687.09320,902
12/12/201488.4088.6287.4587.50202,630
12/11/201488.9089.6988.8188.99243,350
12/10/201489.8689.9288.4688.54332,833
12/9/201489.2490.1089.1190.09341,852
12/8/201490.3090.7489.6990.03216,692
12/5/201490.3990.7190.2790.52184,124
12/4/201490.3190.5590.0490.29164,358
12/3/201490.0190.5389.9590.44176,477
12/2/201489.5290.0089.4489.92148,920
12/1/201489.9989.9989.3389.43189,292
11/28/201490.3690.4690.1690.31110,953
11/26/201490.3290.3890.1490.36128,854
11/25/201490.4290.6190.0490.24160,421
11/24/201490.3090.4090.1190.40217,953
11/21/201490.3790.4589.7590.00279,415
11/20/201488.7589.5488.7189.50295,831
11/19/201489.2589.2688.7889.13140,107
11/18/201488.7989.4988.7989.34249,819
11/17/201488.2788.7688.2588.71108,376
11/14/201488.6088.6788.2488.41118,187
11/13/201488.8789.0188.2888.60135,845
11/12/201488.4288.8688.3188.81138,493
11/11/201488.7988.9088.5888.76154,275
11/10/201488.8188.8888.5488.78283,455
11/7/201488.2588.6588.2588.54182,059
11/6/201488.1588.4487.7688.44194,650
11/5/201488.2088.2487.8088.24151,697
11/4/201487.8387.9787.2387.54508,798
11/3/201488.1188.4087.8688.03334,168
10/31/201488.0088.0087.3687.92360,778
10/30/201486.1087.0485.9486.81172,599
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center