$88.06 0.00 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Oct. 29, 2014 | 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
10/29/201488.3288.3787.4088.0643,003
10/28/201487.3087.8387.2787.8316,200
10/27/201486.6287.1186.6287.0425,916
10/24/201486.7587.2186.3987.218,833
10/23/201486.6386.8386.5286.565,600
10/22/201486.4786.6485.7085.7011,103
10/21/201485.0686.2385.0686.2250,568
10/20/201483.6684.6383.6684.6370,386
10/17/201484.1584.3583.7083.899,102
10/16/201481.9583.4181.4183.0317,067
10/15/201482.7782.9281.0782.9233,429
10/14/201483.5484.4983.2983.6110,938
10/13/201484.7084.9083.3983.4013,410
10/10/201485.2985.7784.8184.8321,808
10/9/201487.1787.1785.4085.6011,107
10/8/201485.9686.9885.4886.9868,005
10/7/201487.0387.0386.1386.2612,188
10/6/201487.8187.8787.1587.358,415
10/3/201486.9287.4786.9087.4313,919
10/2/201486.5086.7385.6286.5026,867
10/1/201487.2487.2486.3386.6122,287
9/30/201487.5388.0987.5387.554,790
9/29/201487.4787.9687.4187.8518,448
9/26/201487.7388.2987.6188.108,782
9/25/201488.5388.5387.5387.629,835
9/24/201488.4288.9188.4288.914,055
9/23/201488.6288.9888.4288.439,148
9/22/201489.6489.6488.9589.009,015
9/19/201490.6190.6190.1790.316,428
9/18/201490.2290.3190.1090.298,701
9/17/201490.0590.1689.7889.9512,112
9/16/201489.2589.9689.1489.838,336
9/15/201489.1689.2689.0089.184,259
9/12/201489.6189.6188.8689.119,468
9/11/201489.0589.5989.0589.575,744
9/10/201489.0589.4188.9489.415,491
9/9/201489.3689.5889.2589.254,265
9/8/201490.1690.1689.8489.845,596
9/5/201489.6890.1089.3890.1016,932
9/4/201490.0390.2389.5089.6660,156
9/3/201490.1390.1689.7889.8731,085
9/2/201490.0190.0189.5589.678,105
8/29/201489.7289.8489.6289.8418,852
8/28/201489.3889.5989.2389.52198,192
8/27/201489.6089.6389.5089.554,618
8/26/201489.6189.8389.5789.5715,501
8/25/201489.4889.5689.3589.434,140
8/22/201489.2289.2989.0289.026,593
8/21/201489.1289.3689.1289.343,500
8/20/201488.5188.9088.5188.894,932
8/19/201488.6188.6788.3788.655,254
8/18/201488.0588.2988.0388.197,327
8/15/201487.9787.9787.0787.5813,428
8/14/201487.5087.6687.4187.666,077
8/13/201487.0887.3687.0187.256,088
8/12/201486.7986.9686.5986.604,022
8/11/201486.9587.2186.9086.90114,038
8/8/201485.8386.7385.7186.735,418
8/7/201486.4286.5685.6285.6228,452
8/6/201485.7686.3885.7686.18156,785
8/5/201486.8186.8185.9186.0797,320
8/4/201486.6587.1086.3387.0883,316
8/1/201486.5586.7786.1186.529,969
7/31/201487.9687.9686.7186.719,379
7/30/201488.5088.5388.1788.172,265
7/29/201488.8288.9488.5088.502,203
7/28/201488.9089.0288.4988.898,833
7/25/201489.0689.1688.8688.9227,417
7/24/201489.4189.4489.3189.313,397
7/23/201489.2089.3489.1589.3411,481
7/22/201489.1889.3389.1589.257,234
7/21/201488.5488.8688.4288.836,038
7/18/201488.3189.0288.3188.938,139
7/17/201488.9789.1788.2288.247,991
7/16/201489.0789.2088.9089.1325,203
7/15/201488.7288.9288.3988.695,831
7/14/201488.6188.7288.5788.575,469
7/11/201488.1288.2787.9388.2511,332
7/10/201487.8088.3087.7788.3032,358
7/9/201488.5088.5988.3288.552,172
7/8/201488.4488.4488.0988.2614,267
7/7/201488.9388.9388.6388.668,222
7/3/201488.9789.0888.9589.065,739
7/2/201488.6588.7488.5688.6211,685
7/1/201488.3388.9288.3388.694,666
6/30/201488.2088.3488.0988.0938,160
6/27/201487.9688.1887.8988.1499,603
6/26/201488.2188.2187.6088.0614,632
6/25/201487.7288.2487.7288.2012,145
6/24/201488.3988.7187.9387.937,960
6/20/201489.0589.0988.8689.0217,677
6/19/201488.6688.7488.4788.738,187
6/18/201487.9388.6087.8788.6017,498
6/17/201487.6687.9087.5387.883,509
6/16/201487.5387.7687.4487.508,694
6/13/201487.2887.5687.2887.547,166
6/12/201487.6287.6287.1087.1617,703
6/11/201487.7087.7387.5487.6213,248
6/10/201487.8887.9487.7387.944,756
6/9/201487.8388.1287.7487.898,717
  • Showing 1-100 of 1,030 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center