$90.82 -1.07 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Apr. 17, 2015 | 03:30 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
4/16/201591.6792.1791.6591.8956,234
4/15/201591.7192.2491.6891.9911,288
4/14/201591.2191.5590.9291.515,733
4/13/201591.5191.6691.1791.1712,645
4/10/201591.2091.5191.2091.5126,535
4/9/201590.6191.0290.4990.9713,703
4/8/201590.7690.8690.3190.60100,069
4/7/201590.7090.9990.5190.5422,597
4/6/201589.8891.0089.8090.8734,601
4/2/201589.6890.3589.6890.2728,050
4/1/201589.8490.0089.5089.7610,086
3/31/201590.4890.6690.1590.1612,079
3/30/201590.2690.9990.2690.8520,045
3/27/201589.4689.6489.3289.647,310
3/26/201589.5089.8489.0389.4515,336
3/25/201591.0191.0189.7489.7411,706
3/24/201591.4591.4590.9790.974,611
3/23/201591.7791.9791.5391.5315,730
3/20/201591.6392.1991.5992.0056,654
3/19/201591.3491.5491.0091.1514,580
3/18/201590.3692.0990.2791.7791,855
3/17/201590.7790.7890.2690.5946,096
3/16/201590.3091.0090.2790.8970,425
3/13/201590.2390.2389.3789.8733,201
3/12/201589.8190.3989.6990.3836,788
3/11/201589.5189.5189.1389.2618,995
3/10/201589.9889.9889.2989.2919,999
3/9/201590.4390.8090.3890.7421,907
3/6/201591.1991.3290.1590.2030,651
3/5/201591.6891.6891.3191.6027,283
3/4/201591.7591.7591.0591.44127,915
3/3/201592.1892.1891.4591.81390,382
3/2/201591.9092.2191.6892.2124,829
2/27/201591.9392.1791.8491.8413,508
2/26/201592.3992.3991.8692.0315,010
2/25/201592.6292.6292.3092.3041,399
2/24/201592.2892.6192.2892.549,754
2/23/201592.2792.2791.9092.1017,890
2/20/201591.7092.3191.2892.298,314
2/19/201591.6392.0191.6391.7711,560
2/18/201592.0992.1091.9092.0921,840
2/17/201591.9892.2991.9092.1730,467
2/13/201591.7092.0691.7091.9920,580
2/12/201591.2891.8291.2891.7627,383
2/11/201590.7590.9990.3790.7720,261
2/10/201590.6991.0990.2290.9780,794
2/9/201590.3790.6090.1790.2913,142
2/6/201591.1591.3690.3990.5044,206
2/5/201590.3790.8990.3090.8717,990
2/4/201590.1490.3789.8789.9318,588
2/3/201589.3090.1389.3090.1311,498
2/2/201588.0188.8187.3988.739,427
1/30/201588.3488.4987.6587.658,913
1/29/201588.5188.9887.6588.8613,088
1/28/201590.2890.2888.2788.3613,083
1/27/201589.9390.2589.4889.8318,042
1/26/201590.3890.7090.1090.6315,945
1/23/201591.0591.0690.5290.5227,483
1/22/201590.2991.1689.6791.1114,110
1/21/201589.2589.8488.8789.7926,614
1/20/201589.6089.6088.8989.178,667
1/16/201588.1389.2888.0789.2819,441
1/15/201589.3389.3388.1888.1857,014
1/14/201588.6888.9787.9288.9722,324
1/13/201590.7390.9988.9689.4545,672
1/12/201590.2290.2289.5889.8622,765
1/9/201591.5691.5690.3390.5411,911
1/8/201590.5091.3690.5091.2911,013
1/6/201589.8289.9788.3688.8225,077
1/5/201591.0591.0589.4889.6023,972
1/2/201591.6791.6790.7891.3918,709
12/31/201492.2892.3591.1691.179,478
12/30/201492.4992.4992.2592.2811,509
12/29/201492.3992.7492.3592.5911,187
12/26/201492.4892.6392.4192.476,279
12/24/201492.3392.3892.2492.256,298
12/23/201492.2792.4392.1992.2010,106
12/22/201491.7591.9291.4591.9039,694
12/19/201491.0591.6891.0591.5026,826
12/18/201490.3490.6889.7490.6859,020
12/17/201488.0189.6488.0189.5515,220
12/16/201487.6989.2987.6987.7122,749
12/15/201489.3189.4287.8688.2412,481
12/12/201489.8189.9188.8388.836,915
12/11/201490.3791.2290.2790.2713,032
12/10/201491.1991.2090.1190.119,879
12/9/201490.5791.4690.5791.365,308
12/8/201491.9792.1891.4391.5710,225
12/5/201492.1392.3392.0492.0412,658
12/4/201491.9692.0091.5091.697,843
12/3/201491.7892.1191.7592.0811,379
12/2/201490.9491.7190.9491.5711,131
12/1/201490.2891.1290.2891.0946,032
11/28/201491.6591.6791.2791.274,137
11/26/201491.7191.8891.6391.888,542
11/25/201491.8391.9191.4591.7012,833
11/24/201491.7391.8091.6291.7722,154
11/21/201492.0092.0191.4991.667,237
11/20/201490.9691.1590.9691.026,323
11/19/201490.9791.0690.6190.905,879
  • Showing 1-100 of 1,144 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center