$96.21 -0.07 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Dec. 2, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
12/2/201696.3996.5096.0796.2130,069
12/1/201696.5596.7296.1496.2832,683
11/30/201696.3096.4696.1396.1523,674
11/29/201695.5495.8795.4195.64221,460
11/28/201696.0096.1595.6195.6327,334
11/25/201696.0396.2196.0096.2111,344
11/23/201695.4295.9295.3995.8829,301
11/21/201695.1695.4295.1195.4129,825
11/18/201694.9894.9894.6694.7538,364
11/17/201694.7994.9794.5494.8436,348
11/16/201694.7794.7894.3694.5528,235
11/15/201694.3595.0094.2694.99123,743
11/14/201693.9394.4493.8894.3021,517
11/11/201693.7693.7693.0993.6834,933
11/10/201693.5094.2293.1693.7845,738
11/9/201690.9593.4390.9593.0352,110
11/8/201691.6391.8490.9191.6248,553
11/7/201690.5391.2890.5391.2863,847
11/4/201689.5689.9189.2289.3824,456
11/3/201689.8590.0189.4089.5225,572
11/2/201690.1390.1689.5089.8222,793
11/1/201691.0991.0989.7990.3534,096
10/31/201691.1691.1690.8690.9935,949
10/28/201691.0091.4890.5090.8625,771
10/27/201691.5091.5090.9290.9521,973
10/26/201690.7491.3690.7491.2026,356
10/25/201691.2991.4791.0691.1117,455
10/24/201691.4191.5991.1691.3120,762
10/21/201690.8891.1690.7391.0616,141
10/20/201691.4191.5591.0591.3514,750
10/19/201691.3691.7191.2191.509,581
10/18/201691.4891.4891.0191.1825,053
10/17/201690.9891.1190.6990.7425,263
10/14/201691.4991.7090.9590.9615,224
10/13/201690.7291.2090.2190.9131,418
10/12/201691.2391.5491.1291.3420,604
10/11/201692.2592.2590.9691.2730,592
10/10/201692.5092.7092.3892.4021,428
10/7/201692.2392.3691.5791.9117,679
10/6/201692.0892.2591.7192.1323,692
10/5/201691.8692.3491.8692.1644,579
10/4/201692.0392.1291.2691.5553,968
10/3/201692.1792.1791.7892.0631,393
9/30/201691.9892.6591.9892.4114,522
9/29/201692.2992.4991.3691.6124,157
9/28/201691.6892.4891.3492.4120,948
9/27/201691.1291.6490.9591.5329,689
9/26/201691.6291.6691.2291.2222,679
9/23/201692.5792.5791.9492.0317,160
9/22/201692.5092.6792.2992.6012,809
9/21/201691.1792.0190.9791.9230,759
9/20/201691.7091.7090.8891.0026,580
9/19/201691.8592.1491.5791.5717,360
9/16/201691.5691.5691.1891.4013,002
9/15/201691.0092.0790.8491.9428,806
9/14/201691.3291.7590.8390.9627,889
9/13/201692.1392.1391.0091.3422,916
9/12/201691.1792.9791.1292.9137,940
9/9/201693.4393.4391.5991.5985,881
9/8/201693.7794.0293.7093.9562,824
9/7/201693.7393.9093.5993.8389,519
9/6/201693.6693.7493.3493.7414,664
9/2/201693.3593.6593.3493.5643,989
9/1/201693.1193.2092.4793.0027,215
8/31/201693.3093.3092.6993.1323,599
8/30/201693.4093.4893.1493.3611,103
8/29/201692.8593.5092.8593.3919,932
8/26/201693.1393.5492.3792.6514,113
8/25/201692.7893.0892.7792.8415,390
8/24/201693.2893.2892.7792.8117,836
8/23/201693.3693.5993.3393.3314,720
8/22/201693.0393.1692.8293.0715,086
8/19/201693.2293.2592.9493.2316,116
8/18/201693.0793.3693.0293.368,691
8/17/201692.7393.0692.4693.069,625
8/16/201693.1293.1292.8192.8117,024
8/15/201693.1493.3793.1493.2419,897
8/12/201692.7693.0392.7192.8514,517
8/11/201692.7593.0592.6692.9217,086
8/10/201692.8892.8892.3392.4219,703
8/9/201692.9193.0592.6992.86161,340
8/8/201692.9393.0092.7792.8515,805
8/5/201692.2492.7592.2492.6660,865
8/4/201691.7492.0091.6491.7418,050
8/3/201691.2591.6491.2591.5814,781
8/2/201691.8891.9290.9491.3515,907
8/1/201692.3392.3691.8091.8325,755
7/29/201691.9292.4891.8992.439,857
7/28/201692.0192.3591.7692.2717,086
7/27/201692.6392.6391.9492.1414,638
7/26/201692.2192.5492.1492.4671,253
7/25/201692.6092.6092.0692.3412,685
7/22/201692.2792.7292.2792.6810,369
7/21/201692.5292.7092.0592.2520,578
7/20/201692.4992.6892.2392.6738,418
7/19/201692.3292.3992.1792.3911,924
7/18/201692.3992.5792.2492.5459,273
7/15/201692.6092.7492.1092.4025,461
7/14/201692.5392.7492.2892.4422,320
7/13/201692.0692.0691.5591.96121,834
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center