$78.44 -1.10 (%) Vn Md-Cp Val Id Shs ETF - NYSEARCA

Feb. 5, 2016 | 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
2/5/201679.3879.6478.3378.44331,864
2/4/201679.0180.2978.8279.54266,010
2/3/201679.0779.4577.3979.26585,896
2/2/201679.3579.3578.1178.37418,656
2/1/201679.4480.4779.1880.19284,213
1/29/201678.2780.0578.2680.05257,179
1/28/201678.3578.4777.2877.89309,598
1/27/201677.8679.0377.2477.68407,566
1/26/201677.0078.2376.9778.17275,921
1/25/201677.8277.9376.4976.64334,749
1/22/201678.0578.5577.6078.23339,138
1/21/201676.4377.6575.9776.71432,325
1/20/201676.1177.0074.1676.34606,592
1/19/201678.4578.5876.4877.17451,502
1/15/201676.8977.9876.5077.73503,138
1/14/201678.7379.6377.5979.16382,140
1/13/201680.5780.8778.2178.40540,182
1/12/201680.9580.9579.3180.35541,999
1/11/201680.8681.0379.3780.12726,573
1/8/201682.1682.1680.3680.43583,491
1/7/201682.1382.8181.4681.69398,303
1/6/201684.0684.2583.0883.60418,637
1/5/201685.2985.3984.6685.25255,449
1/4/201684.7585.0684.0785.06452,128
12/31/201586.2586.6885.9585.95322,199
12/30/201587.2287.3086.5686.65301,762
12/29/201587.0487.4486.8987.28361,193
12/28/201586.4286.6085.8186.60403,717
12/24/201586.9687.1686.7086.89126,433
12/23/201585.9486.9185.9486.87301,040
12/22/201585.3986.2284.9985.98486,484
12/21/201585.0585.3084.5385.10538,788
12/18/201585.4685.4684.4584.46358,525
12/17/201587.1287.1285.6285.63288,019
12/16/201586.2187.0685.7286.96370,524
12/15/201585.1886.0585.1885.72504,954
12/14/201584.9085.3283.8884.65559,263
12/11/201585.6585.9384.7984.98257,118
12/10/201586.4087.1586.2586.57270,650
12/9/201586.9787.9286.0786.44239,987
12/8/201587.1587.6286.7987.14427,130
12/7/201588.5488.5487.5487.96190,165
12/4/201587.6188.9687.6188.85226,391
12/3/201589.0289.0287.1687.51228,743
12/2/201589.8889.8888.5688.66275,791
12/1/201589.3589.8889.2389.83179,728
11/30/201589.3389.3588.9489.04652,566
11/27/201589.0189.2088.7489.06138,875
11/25/201589.0089.1588.6989.04185,894
11/24/201588.3389.1688.0788.96299,529
11/23/201588.5289.0488.4288.68230,120
11/20/201588.6988.8788.2488.41173,361
11/19/201588.3788.5088.1088.26213,529
11/18/201587.2088.4487.2088.43460,377
11/17/201587.3487.8786.7986.95845,660
11/16/201585.8787.1885.8787.16376,678
11/13/201586.4386.6685.8785.98368,471
11/12/201587.6687.6686.6086.61418,402
11/11/201588.6088.6087.9888.12133,917
11/10/201587.8688.4787.7588.47181,392
11/9/201588.8388.8387.5988.10157,200
11/6/201588.8789.1088.3188.95182,929
11/5/201589.3789.3788.5589.02231,568
11/4/201589.7989.8789.1089.33417,670
11/3/201589.5689.9289.2989.61228,965
10/30/201588.6189.0188.3288.49180,981
10/29/201589.0089.0288.4288.67159,458
10/28/201587.8989.1687.8189.16205,148
10/26/201588.5288.5988.0988.32163,124
10/23/201588.7388.8388.1288.64353,847
10/22/201587.4488.4087.4488.09245,576
10/21/201588.0588.1186.9587.02100,005
10/20/201587.4888.1787.4887.80158,027
10/19/201587.4487.7287.2187.58151,795
10/16/201587.8187.8687.2787.80137,155
10/15/201586.8587.6886.4587.68247,736
10/14/201587.1987.4686.6286.84149,252
10/13/201587.3488.0087.0387.13139,546
10/12/201587.9387.9387.4587.7290,525
10/9/201588.1888.2987.6487.88163,956
10/8/201586.7088.2286.6788.03194,259
10/7/201586.4187.0485.9486.87192,649
10/6/201586.0086.3185.6685.94245,872
10/5/201585.0886.1885.0786.10196,840
10/2/201582.2884.4781.9984.47246,739
10/1/201583.3583.5382.3183.12328,494
9/30/201582.5383.3082.1683.24314,174
9/29/201581.7582.1681.1181.57369,544
9/28/201583.6183.6181.4081.55582,288
9/25/201584.5884.6283.5083.93205,315
9/24/201583.4684.0782.7583.86226,070
9/23/201584.3184.5583.7683.95144,780
9/22/201585.9085.9884.9585.42352,572
9/21/201587.2087.6786.7186.93343,312
9/18/201587.0087.6786.5086.70474,355
9/17/201588.4289.4688.0288.21216,996
9/16/201587.5988.5087.5688.42164,599
9/15/201586.5287.5886.4787.42146,925
9/14/201586.7586.7686.1786.39177,771
9/11/201586.1686.6685.8286.66133,456
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center