Vn Md-Cp Val Id Shs ETF $87.08

down -0.21


22/8/2014 06:30 PM  |  NYSEARCA : VOE
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VOE historical data

Date Open High Low Close Volume
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
5/27/201484.2084.2083.8984.12136,620
5/23/201483.3183.7083.2283.67184,456
5/22/201482.8883.3382.8383.1991,284
5/21/201482.7782.9582.5182.8390,796
5/20/201482.8882.9382.1282.40323,958
5/19/201482.5183.1182.5183.08138,604
5/16/201482.6682.7682.0782.76123,042
5/15/201483.0283.0481.9082.56601,717
5/13/201483.8083.9783.6083.67121,794
5/12/201483.1483.7483.1483.68149,579
5/8/201483.0983.7282.6182.82162,882
5/7/201482.7083.1782.2583.17131,939
5/6/201483.0583.0682.4582.48620,214
5/5/201482.7583.2382.4083.10258,191
5/2/201483.1283.7583.0283.17321,516
5/1/201482.9683.3982.7683.13180,358
4/30/201482.6483.1782.5783.17145,430
4/29/201482.5582.7082.3782.69164,056
4/28/201482.6882.7981.5182.34185,156
4/25/201482.6982.7582.2082.35287,326
4/24/201483.4283.4282.6482.92441,459
4/23/201483.0083.2182.8782.98123,188
4/22/201482.7583.1782.5782.99168,816
4/21/201482.3982.5082.1082.46627,440
4/17/201482.1682.4381.9782.22562,355
4/16/201481.9582.1881.5482.18198,451
4/15/201480.8581.2980.0281.18213,473
4/14/201480.5080.9080.0880.721,031,940
4/11/201480.5080.9379.8880.04582,657
4/10/201482.5882.7580.9281.01204,162
4/9/201482.1182.6081.7782.59391,388
4/8/201481.4282.0081.0681.84333,678
4/7/201482.5882.7381.2981.48436,707
4/4/201484.2884.3382.6582.81181,110
4/3/201483.9683.9683.3183.61217,108
4/2/201483.6583.8983.3683.80375,224
4/1/201483.1283.5283.0383.41686,027
3/31/201482.3182.8682.2082.83144,819
3/28/201481.5082.2181.4981.8195,857
Trading Center