$85.18 +0.22 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
8/28/201584.8285.3684.7685.1821,589
8/27/201584.1285.1483.5884.9622,695
8/26/201581.9482.8080.5082.8017,544
8/25/201583.1083.7680.0780.0739,163
8/24/201578.2283.6074.5081.25117,465
8/21/201586.6486.9985.1085.1020,482
8/20/201588.5888.6587.5587.5515,996
8/19/201589.7689.8188.8789.4110,889
8/18/201590.3390.3790.0190.1110,126
8/17/201589.4990.3589.4990.327,714
8/14/201589.6190.0289.6190.008,845
8/13/201589.8589.9289.5389.9219,406
8/12/201589.0089.9188.6189.8414,931
8/11/201589.7689.7789.4089.777,876
8/10/201589.6890.5289.6890.5025,313
8/7/201589.5489.5488.9889.227,232
8/6/201589.8889.8889.1689.5616,910
8/5/201590.1290.3889.7089.817,028
8/4/201589.8790.0289.4589.5012,092
8/3/201590.2090.2089.5189.726,735
7/31/201590.5590.6690.1490.1419,334
7/30/201590.4790.6090.1690.5321,991
7/29/201589.9590.6189.6490.594,305
7/28/201588.7589.8088.7489.716,651
7/27/201588.8088.9288.5188.5111,938
7/24/201590.0490.0489.0489.047,398
7/23/201590.6990.6989.9990.015,821
7/22/201590.6390.6390.4490.614,364
7/21/201590.9091.0390.3990.5632,351
7/20/201591.3391.3390.9191.044,945
7/17/201591.4591.4591.0491.186,655
7/16/201591.4991.5891.4691.565,274
7/15/201591.2791.2990.8090.985,697
7/14/201590.6991.2490.6991.248,042
7/13/201590.5090.7590.4890.758,692
7/10/201590.2790.2789.7489.966,821
7/9/201589.4889.5989.0489.0410,849
7/8/201589.5589.5588.8788.9610,710
7/7/201588.9890.2188.8290.218,890
7/6/201589.6390.1189.4489.7422,450
7/2/201590.6890.6890.0890.239,972
7/1/201590.4690.5489.9590.2612,657
6/30/201590.5590.5589.5589.717,114
6/29/201590.4890.9189.6389.6318,775
6/26/201591.5291.6291.1691.5116,828
6/25/201591.7491.9191.3691.368,885
6/24/201592.0792.2691.7191.719,493
6/23/201592.4292.5292.2492.368,110
6/22/201592.3192.5292.2792.295,657
6/19/201592.6792.7192.2992.299,637
6/18/201592.5093.0092.5092.8610,109
6/17/201592.1992.2791.6292.116,041
6/16/201591.1091.8991.1091.8846,477
6/15/201591.3191.5390.9391.3514,144
6/12/201591.9192.0391.6791.827,206
6/11/201592.4492.5992.3092.4616,968
6/10/201591.4992.2691.3892.206,209
6/9/201590.9791.3490.8091.1018,705
6/8/201591.4291.4291.0791.076,542
6/5/201591.5691.7591.2591.576,657
6/4/201592.0792.0791.4291.4612,875
6/3/201592.3792.5892.2092.313,492
6/2/201591.9892.3391.9892.117,224
6/1/201592.4592.4791.9292.1622,455
5/29/201592.5892.5891.9092.28313,145
5/28/201592.2992.5492.1792.548,650
5/27/201592.2192.5092.0392.505,747
5/26/201592.4292.4291.5691.8024,332
5/22/201592.8792.9592.7992.8810,990
5/21/201592.7093.0992.7093.0412,304
5/20/201592.7293.0892.6992.8915,790
5/19/201592.7993.0392.6892.8615,207
5/18/201592.5092.9292.4892.869,949
5/15/201592.3492.4792.3092.476,429
5/14/201592.1092.3692.0592.3312,032
5/13/201591.8491.8891.4891.6311,301
5/12/201591.4891.7991.1391.6710,999
5/11/201592.1692.3591.8091.8413,954
5/8/201592.0092.3391.9592.3219,259
5/7/201590.9991.3590.8291.2210,387
5/6/201591.4991.6190.4190.8125,012
5/5/201592.0692.2391.1391.2210,885
5/4/201591.9992.3391.9992.2510,773
5/1/201591.4591.7991.3391.7424,005
4/30/201591.5591.5590.6590.9613,813
4/29/201591.7392.0191.4991.7815,242
4/28/201591.5692.0091.1792.0015,629
4/27/201592.2492.2491.3891.3810,101
4/24/201591.9191.9891.7591.867,365
4/23/201591.5892.1391.5892.003,482
4/22/201591.4491.7290.9591.6712,452
4/21/201591.5391.9691.1591.238,256
4/20/201591.7191.8391.5591.5846,393
4/17/201591.6191.6190.5390.829,073
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
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!