$91.84 -0.19 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Feb. 27, 2015 | 03:46 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
2/27/201591.9392.1791.8491.8413,508
2/26/201592.3992.3991.8692.0315,010
2/25/201592.6292.6292.3092.3041,399
2/24/201592.2892.6192.2892.549,754
2/23/201592.2792.2791.9092.1017,890
2/20/201591.7092.3191.2892.298,314
2/19/201591.6392.0191.6391.7711,560
2/18/201592.0992.1091.9092.0921,840
2/17/201591.9892.2991.9092.1730,467
2/13/201591.7092.0691.7091.9920,580
2/12/201591.2891.8291.2891.7627,383
2/11/201590.7590.9990.3790.7720,261
2/10/201590.6991.0990.2290.9780,794
2/9/201590.3790.6090.1790.2913,142
2/6/201591.1591.3690.3990.5044,206
2/5/201590.3790.8990.3090.8717,990
2/4/201590.1490.3789.8789.9318,588
2/3/201589.3090.1389.3090.1311,498
2/2/201588.0188.8187.3988.739,427
1/30/201588.3488.4987.6587.658,913
1/29/201588.5188.9887.6588.8613,088
1/28/201590.2890.2888.2788.3613,083
1/27/201589.9390.2589.4889.8318,042
1/26/201590.3890.7090.1090.6315,945
1/23/201591.0591.0690.5290.5227,483
1/22/201590.2991.1689.6791.1114,110
1/21/201589.2589.8488.8789.7926,614
1/20/201589.6089.6088.8989.178,667
1/16/201588.1389.2888.0789.2819,441
1/15/201589.3389.3388.1888.1857,014
1/14/201588.6888.9787.9288.9722,324
1/13/201590.7390.9988.9689.4545,672
1/12/201590.2290.2289.5889.8622,765
1/9/201591.5691.5690.3390.5411,911
1/8/201590.5091.3690.5091.2911,013
1/6/201589.8289.9788.3688.8225,077
1/5/201591.0591.0589.4889.6023,972
1/2/201591.6791.6790.7891.3918,709
12/31/201492.2892.3591.1691.179,478
12/30/201492.4992.4992.2592.2811,509
12/29/201492.3992.7492.3592.5911,187
12/26/201492.4892.6392.4192.476,279
12/24/201492.3392.3892.2492.256,298
12/23/201492.2792.4392.1992.2010,106
12/22/201491.7591.9291.4591.9039,694
12/19/201491.0591.6891.0591.5026,826
12/18/201490.3490.6889.7490.6859,020
12/17/201488.0189.6488.0189.5515,220
12/16/201487.6989.2987.6987.7122,749
12/15/201489.3189.4287.8688.2412,481
12/12/201489.8189.9188.8388.836,915
12/11/201490.3791.2290.2790.2713,032
12/10/201491.1991.2090.1190.119,879
12/9/201490.5791.4690.5791.365,308
12/8/201491.9792.1891.4391.5710,225
12/5/201492.1392.3392.0492.0412,658
12/4/201491.9692.0091.5091.697,843
12/3/201491.7892.1191.7592.0811,379
12/2/201490.9491.7190.9491.5711,131
12/1/201490.2891.1290.2891.0946,032
11/28/201491.6591.6791.2791.274,137
11/26/201491.7191.8891.6391.888,542
11/25/201491.8391.9191.4591.7012,833
11/24/201491.7391.8091.6291.7722,154
11/21/201492.0092.0191.4991.667,237
11/20/201490.9691.1590.9691.026,323
11/19/201490.9791.0690.6190.905,879
11/18/201490.6791.3190.6791.126,792
11/17/201490.3090.6690.2290.6418,681
11/14/201490.4290.6290.2790.3517,516
11/13/201490.6090.7090.1690.4037,894
11/12/201490.3890.5490.2890.5022,379
11/11/201490.6990.7490.5690.585,893
11/10/201490.4290.5890.3790.5713,447
11/7/201490.2590.4590.1390.2911,721
11/6/201489.9790.2489.8090.248,426
11/5/201489.7589.9089.5189.908,117
11/4/201489.1989.3288.7989.2520,335
11/3/201489.7489.7689.2789.409,528
10/31/201489.3089.4688.9889.44229,013
10/30/201487.7688.6087.7488.2811,272
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
  • Showing 1-100 of 1,111 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center