$81.96 0.00 (%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

Oct. 17, 2014 | 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
10/17/201482.0782.4381.5381.96218,466
10/16/201479.4781.5179.2981.10301,618
10/15/201481.1181.0678.6780.74601,836
10/14/201481.0982.0080.9181.11434,088
10/13/201482.0382.4380.5880.62204,226
10/10/201482.8183.3281.9882.01295,372
10/9/201484.6884.8082.9282.97486,186
10/8/201483.6684.8783.0884.83200,235
10/7/201484.4184.6783.5883.59130,888
10/6/201485.1785.4284.5584.79143,841
10/3/201484.6485.0084.2984.87219,631
10/2/201483.8484.3082.9684.04543,655
10/1/201484.7584.8583.7083.89686,586
9/30/201485.5085.5584.7684.90163,844
9/29/201484.7985.5384.7085.42122,390
9/26/201485.1285.7484.9985.53201,473
9/25/201485.9185.9884.9485.03186,484
9/24/201485.7686.2385.4886.13242,998
9/23/201486.0086.3985.7085.70190,347
9/22/201487.0387.0586.2986.37364,751
9/19/201487.5587.6086.8987.07144,352
9/18/201487.2887.3787.0987.25136,796
9/17/201487.1587.4286.7287.03183,088
9/16/201486.4987.2886.4687.07105,547
9/15/201486.9386.9386.4986.69134,542
9/12/201487.5287.5286.6586.8885,308
9/11/201487.0287.5987.0287.5563,464
9/10/201487.3487.4286.9387.37115,847
9/9/201487.8287.8287.1387.23176,075
9/8/201488.0088.2187.6387.90127,769
9/5/201487.6588.0787.4088.0791,777
9/4/201488.0288.2987.4687.69175,793
9/3/201488.2988.3187.8187.95152,093
9/2/201488.1488.2887.6987.98134,110
8/29/201487.8487.9987.5787.9596,032
8/28/201487.3587.7087.1987.65105,129
8/27/201487.5687.6487.4887.63109,048
8/26/201487.6187.7487.4787.47239,888
8/25/201487.5687.6187.3287.55409,531
8/22/201487.2887.3086.8887.08200,084
8/21/201487.2487.3887.0287.29167,503
8/20/201486.6087.2086.5287.14158,736
8/19/201486.5386.8286.5386.77178,389
8/18/201486.2286.4486.1386.42139,086
8/15/201486.1186.1685.1085.65230,018
8/14/201485.3385.7485.3385.68104,800
8/13/201484.9685.2984.7585.24126,613
8/12/201484.6884.9484.4284.66112,549
8/11/201484.9085.2084.7484.74295,260
8/8/201483.7184.5783.5084.52415,685
8/7/201484.4584.6183.4083.59183,855
8/6/201483.6784.5783.6784.18259,191
8/5/201484.6785.0484.0584.24203,680
8/4/201484.8185.0984.2084.95374,875
8/1/201484.5084.9784.0084.59511,873
7/31/201485.6285.7884.6884.68220,441
7/30/201486.8186.8185.9586.2287,979
7/29/201487.0087.1986.4286.46175,678
7/28/201486.8387.0186.4586.88213,257
7/25/201486.8987.0986.7186.82121,492
7/24/201487.1287.2686.9887.16256,085
7/23/201487.0387.0386.6386.91171,251
7/22/201486.8487.0086.7986.89110,408
7/21/201486.3986.5886.1086.48111,447
7/18/201486.0886.7086.0586.70203,074
7/17/201486.6386.9785.7985.93187,977
7/16/201487.2887.2886.8287.01134,124
7/15/201486.9187.3586.5086.88172,995
7/14/201487.2887.2886.8486.91155,731
7/11/201486.6886.7886.3486.6981,528
7/10/201485.7586.8685.7486.64138,005
7/9/201486.8386.9386.5686.86109,118
7/8/201486.8886.9786.2986.55117,018
7/7/201487.4087.4086.8686.96437,023
7/3/201487.4487.5387.2587.49184,013
7/2/201487.4987.4987.0487.12229,175
7/1/201487.0987.7186.9787.44398,851
6/30/201486.7886.9686.5686.94135,644
6/27/201486.3686.7986.3686.76128,543
6/26/201486.5786.5885.9386.5493,274
6/25/201486.0086.4685.9086.4699,001
6/24/201486.5886.9386.0686.12342,707
6/20/201486.9386.9386.5586.69280,231
6/19/201486.6186.6186.1786.47165,196
6/18/201485.8286.4485.6686.41176,785
6/17/201485.3885.9585.1785.86146,932
6/16/201485.2085.5385.1185.39113,866
6/13/201485.1985.3984.8585.31100,141
6/12/201485.4585.4584.7684.98152,994
6/11/201485.6785.7085.3485.47141,612
6/10/201486.1086.1085.7185.94115,849
6/9/201486.2086.4385.9786.17439,457
6/6/201485.9886.2485.8386.16264,670
6/5/201485.4785.8284.9585.78145,812
6/4/201484.7885.1984.6885.18137,580
6/3/201484.6884.9384.5384.85164,415
6/2/201484.8384.9184.3884.84292,567
5/30/201484.5484.7284.3884.59177,435
5/29/201484.3684.5484.0984.54156,336
5/28/201484.2184.3083.8984.13122,705
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center