$87.78 +0.31 (%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

Aug. 28, 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
8/28/201587.2587.9287.0787.78237,492
8/27/201585.9987.6485.9187.47336,486
8/26/201583.5485.3982.9985.14354,002
8/25/201585.3287.1482.6682.72647,782
8/24/201582.5486.3765.7883.891,431,890
8/21/201589.1189.3087.5787.60532,105
8/20/201590.8490.9589.7289.72239,829
8/19/201591.9792.1791.0891.56144,460
8/18/201592.4392.5592.1892.29107,304
8/17/201591.7492.4991.4692.48133,069
8/14/201591.3692.0391.3691.97139,860
8/13/201591.6091.7891.3791.51112,604
8/12/201590.8691.7590.2391.62467,497
8/11/201591.4891.5891.0291.40277,025
8/10/201591.2592.2291.2592.22117,487
8/7/201590.8190.9090.4390.71177,544
8/6/201591.2591.3290.3290.80294,064
8/5/201591.4091.8490.9491.14128,327
8/4/201591.1691.4390.6790.89220,736
8/3/201591.4391.4390.7291.05139,779
7/31/201591.5991.8891.3791.42113,270
7/30/201590.8491.3190.6591.30104,165
7/29/201590.1391.0490.0490.98111,862
7/28/201589.4790.2288.9190.11112,604
7/27/201589.2489.4188.8089.04378,617
7/24/201590.3490.4189.4289.59320,747
7/23/201590.8090.9190.1290.25130,892
7/22/201590.2590.7990.2590.71126,828
7/21/201590.8491.0790.3290.43136,625
7/20/201591.3091.3290.8090.83126,254
7/17/201591.9391.9391.0391.28124,652
7/16/201591.9491.9591.7591.93112,994
7/15/201591.8991.8991.3391.50161,960
7/14/201591.5191.9591.4791.87129,368
7/13/201591.2891.6191.2591.57135,264
7/10/201590.7590.9390.4390.78125,804
7/9/201590.6590.9189.8489.89172,081
7/8/201590.7490.9489.5789.76260,592
7/7/201590.8791.4689.7291.41216,254
7/6/201590.5191.1890.3590.77370,922
7/2/201591.3491.5590.9091.22149,549
7/1/201591.2291.3290.8591.13194,630
6/30/201591.1591.4790.3590.57216,877
6/29/201591.5791.9190.4190.41250,505
6/26/201592.3792.5292.0792.37130,954
6/25/201592.9092.9292.1892.27114,622
6/24/201593.3193.4692.6492.69125,768
6/23/201593.5793.6993.2793.40178,436
6/22/201593.5793.6093.3193.50118,918
6/19/201593.1993.3892.9992.99123,728
6/18/201592.5293.4192.5293.20167,230
6/17/201592.3992.5791.8892.35381,445
6/16/201591.6092.2191.5892.19191,439
6/15/201591.6491.9391.3091.70163,277
6/12/201592.4392.5092.0792.22248,916
6/11/201592.6692.8992.4992.76168,625
6/10/201591.7792.6191.7792.46299,753
6/9/201591.6591.8091.3591.54122,117
6/8/201592.0792.1491.6091.60117,438
6/5/201592.0892.3191.6692.09135,610
6/4/201592.6792.8392.0392.10138,967
6/3/201593.0193.2592.7693.02133,245
6/2/201592.5793.0492.3992.78233,770
6/1/201593.0793.0792.4092.79128,688
5/29/201593.1793.1992.6892.74165,239
5/28/201593.2093.2792.8293.15109,182
5/27/201592.8293.3692.6193.29173,084
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!