$87.71 +0.92 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Jun. 29, 2016 | 09:30 AM

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
6/28/201686.0886.7986.0186.7920,401
6/27/201686.4186.4184.9485.3047,159
6/24/201687.4488.6286.8187.0547,836
6/23/201689.9590.3589.9190.3528,033
6/22/201689.5089.7989.1689.1625,640
6/21/201689.1789.5388.9389.3517,777
6/20/201689.9190.2189.5489.5417,780
6/17/201689.0989.1088.5988.9621,174
6/16/201688.2588.9287.7488.8927,738
6/15/201688.8989.1988.6088.6214,942
6/14/201688.9289.1388.2788.7518,061
6/13/201689.2489.9089.0689.0615,569
6/10/201689.9390.1189.5189.8014,014
6/9/201690.4990.7390.2590.73154,851
6/8/201690.6990.9890.6090.8511,585
6/7/201690.3690.8490.3690.5924,022
6/6/201689.9290.4189.9290.2814,231
6/3/201689.6989.8189.1489.6015,426
6/2/201689.5090.0089.3690.0015,831
6/1/201689.3689.7988.9789.68203,808
5/31/201689.9590.0089.2689.5933,711
5/27/201689.3989.6689.3589.6620,078
5/26/201689.4789.6189.2289.3226,475
5/25/201689.0589.6089.0589.5022,368
5/24/201687.8988.7787.8988.6712,645
5/23/201687.7787.8087.5287.6710,908
5/20/201687.6187.9987.4887.7517,385
5/19/201686.9687.2086.5287.1717,679
5/18/201687.1787.8686.8687.3316,635
5/17/201687.7687.8787.0087.2827,830
5/16/201687.0688.1087.0688.0117,226
5/13/201687.8487.9386.9787.0818,743
5/12/201688.2088.3887.4987.8917,564
5/11/201688.2788.4787.9087.90122,905
5/10/201687.9788.4587.9788.4528,982
5/9/201687.4287.5086.9887.4830,588
5/6/201686.8387.5086.8087.4347,021
5/5/201687.7287.7487.0087.2143,434
5/4/201687.4387.6087.0087.2233,465
5/3/201688.1988.1987.4087.8014,252
5/2/201688.3188.8388.1688.8125,909
4/29/201688.4888.5687.7388.1638,475
4/28/201689.1689.6588.5888.79139,793
4/27/201689.1389.8089.0589.6431,220
4/26/201688.8889.0488.7389.0013,906
4/25/201688.7388.7388.2388.5320,016
4/22/201688.6488.9788.5588.9420,183
4/21/201689.0489.0488.3288.4312,704
4/20/201689.1789.4588.7589.0917,483
4/19/201688.4088.9588.4088.9224,579
4/18/201687.1588.1387.0488.1152,889
4/15/201687.7487.7487.3787.5024,372
4/14/201687.6987.7987.4687.7117,136
4/13/201687.1987.6887.0987.6813,736
4/12/201685.8586.7585.7186.5715,952
4/11/201686.1586.4785.6985.6913,905
4/8/201685.9686.3185.5885.7451,629
4/7/201685.9085.9685.0085.3729,735
4/6/201685.7386.3685.4686.3412,724
4/5/201685.9385.9385.4385.4310,197
4/4/201686.9186.9186.3986.4336,659
4/1/201686.0486.9885.8686.76226,350
3/31/201686.6786.8686.4786.57243,816
3/30/201686.9987.0086.6686.739,375
3/29/201685.2586.3185.2586.288,796
3/28/201685.8985.8985.4585.7312,189
3/24/201685.1185.6384.9885.6312,784
3/23/201686.2186.3385.7585.7623,271
3/22/201686.1186.8086.1186.5020,103
3/21/201686.4686.7186.3286.6432,448
3/18/201687.0287.3086.8387.1014,519
3/17/201686.1386.8585.6986.7115,257
3/16/201685.1985.9985.1785.8318,232
3/15/201685.0285.3184.8785.3121,588
3/14/201685.6285.7985.3085.667,299
3/11/201685.1185.8685.1185.8525,000
3/10/201684.5484.9383.5484.4613,390
3/9/201684.2784.5884.1984.2611,284
3/8/201684.7384.7383.8583.8716,257
3/7/201684.5185.1884.3285.1618,077
3/4/201684.6485.1484.1284.6825,048
3/3/201683.8484.3283.5284.2819,963
3/2/201682.8883.7982.8083.7634,146
3/1/201681.7782.9781.5282.9225,350
2/29/201681.9382.1981.1681.1763,603
2/26/201682.3782.4081.8181.938,683
2/25/201681.3881.8680.8281.867,160
2/24/201679.7181.0479.3480.9435,391
2/23/201681.3481.4380.4780.6520,494
2/22/201681.3381.6881.3381.6726,223
2/19/201680.2180.4479.8180.3822,105
2/18/201681.0081.0080.4780.5848,868
2/17/201680.1980.9780.1780.8025,814
2/16/201679.2479.5278.8479.5210,622
2/12/201677.1178.2977.1178.2958,205
2/11/201676.4776.7875.8476.5810,644
2/10/201678.3978.7477.8077.8011,468
2/9/201677.4478.4777.4477.9913,070
2/8/201678.7378.7377.3478.2920,383
2/5/201680.3880.3879.0979.1334,128
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center