$89.66 -1.18 (%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

Dec. 22, 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
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
10/29/201486.6886.8685.7186.34399,910
10/28/201485.7586.5485.6186.54618,421
10/27/201485.2485.4984.8385.41280,870
10/24/201484.9985.5884.6385.51102,586
10/23/201484.8485.4284.5884.92190,907
10/22/201484.8485.1583.9984.01503,768
10/21/201483.5284.7383.4184.68429,506
10/20/201481.8283.0081.8282.98190,752
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center