$77.99 -0.30 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Feb. 9, 2016 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
2/9/201677.4478.4777.4477.9913,070
2/8/201678.7378.7377.3478.2920,383
2/5/201680.3880.3879.0979.1334,128
2/4/201679.7980.8379.7980.3512,297
2/3/201679.6980.1078.2579.82170,696
2/2/201680.0080.0079.1579.2617,776
2/1/201680.7281.2380.4080.9815,507
1/29/201679.4881.0979.4881.0931,198
1/28/201679.5279.5878.4479.0715,683
1/27/201678.8380.1178.3578.7640,789
1/26/201678.1879.1978.1879.1033,225
1/25/201678.9278.9277.6677.6649,991
1/22/201679.0879.2378.5979.1753,203
1/21/201677.4478.5676.8677.6736,460
1/20/201677.3677.7775.6377.3378,611
1/19/201679.5379.5377.8878.5915,827
1/15/201678.4678.9477.7978.6829,133
1/14/201679.5680.9879.1880.5218,333
1/13/201681.4781.5579.2079.2027,121
1/12/201681.2581.3379.9780.9045,071
1/11/201681.1281.1279.8680.5116,217
1/8/201682.0982.1880.4480.5321,647
1/7/201682.3082.8981.4681.5417,425
1/6/201683.5583.9783.1183.3119,229
1/5/201684.7884.9284.2684.8116,158
1/4/201684.4784.5383.5984.5237,600
12/31/201585.9386.3785.6585.6633,283
12/30/201586.8186.8286.2586.2942,634
12/29/201586.8287.0186.6086.92176,633
12/28/201586.1486.1485.7186.0942,101
12/24/201586.6286.8286.3986.559,596
12/23/201585.8486.6885.8486.6531,752
12/22/201584.7485.4784.4885.12695,552
12/21/201584.4284.4883.7984.3517,052
12/18/201585.6585.6584.4284.42122,951
12/17/201587.4487.4486.0086.0025,617
12/16/201586.6187.3986.2087.2837,676
12/15/201585.5586.4685.5586.1818,500
12/14/201584.6484.9583.9184.7923,911
12/11/201585.3385.4784.6084.6524,545
12/10/201586.1586.8286.1086.3217,088
12/9/201586.3087.4285.7586.0822,876
12/8/201586.5386.8086.2186.5011,231
12/7/201587.8587.8586.9987.4012,141
12/4/201586.7988.3486.7988.1940,665
12/3/201588.1888.2086.5586.7724,820
12/2/201589.1489.1487.9087.9510,747
12/1/201588.5789.1488.5689.1456,300
11/30/201588.4388.5688.2288.2914,271
11/27/201588.3688.5088.2188.4941,849
11/25/201588.5488.5688.3188.3815,286
11/24/201587.8088.6387.6888.4531,226
11/23/201588.1488.5488.0288.1426,976
11/20/201588.5688.6988.1588.2811,917
11/19/201588.3188.3288.0588.1512,212
11/18/201587.3388.0087.2988.0012,280
11/17/201587.5987.6986.9087.1362,981
11/16/201585.7487.1885.7487.184,310
11/13/201586.3086.3985.8385.8616,472
11/12/201587.4687.5386.6786.6713,796
11/11/201588.1988.2487.9588.034,231
11/10/201587.9688.4587.8688.306,490
11/9/201588.7588.7587.7488.2410,389
11/6/201589.1289.1288.4388.9113,462
11/5/201589.0989.2788.6888.9612,944
11/4/201589.7089.7089.0189.048,865
11/3/201588.9789.7588.9489.4711,158
10/30/201588.3688.4287.8887.8834,237
10/29/201588.2588.4988.1088.2314,432
10/28/201587.4388.4387.3488.4310,591
10/27/201587.4287.4286.8787.1410,063
10/26/201588.0488.0487.5487.6114,141
10/23/201588.0288.2187.8388.0712,458
10/22/201586.6187.5886.6187.4413,321
10/21/201586.8986.9286.1886.184,057
10/20/201586.4887.0286.4886.7224,773
10/19/201586.4686.7386.3886.7021,114
10/16/201586.7786.8986.4086.8912,691
10/15/201585.5686.5385.4386.5310,172
10/14/201585.5585.7285.1585.2712,357
10/13/201585.8386.4285.7685.869,535
10/12/201586.4286.4286.0086.1714,802
10/9/201586.6786.6986.0586.2620,861
10/8/201585.5086.4985.4286.4861,297
10/7/201585.5085.6885.0085.2887,495
10/6/201584.8185.0484.5884.7816,448
10/5/201583.6984.8283.6984.6820,879
10/2/201580.8882.8080.5182.8051,540
10/1/201582.0782.0780.8981.6913,924
9/30/201581.0381.6780.7881.6713,492
9/29/201580.2180.5879.7880.2912,739
9/28/201581.5681.5679.9580.0332,061
9/25/201582.6382.6381.6481.9915,878
9/24/201581.3581.9180.9381.9110,915
9/23/201582.2682.2681.7181.945,578
9/22/201582.1582.3481.7382.0523,703
9/21/201583.2783.6382.9983.2423,219
9/18/201583.7183.9583.1583.159,392
9/17/201585.2486.0084.7684.7611,265
9/16/201584.7185.3384.5385.268,104
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center