$90.23 -0.03 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Jul. 2, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
7/2/201590.6890.6890.0890.239,972
7/1/201590.4690.5489.9590.2612,657
6/30/201590.5590.5589.5589.717,114
6/29/201590.4890.9189.6389.6318,775
6/26/201591.5291.6291.1691.5116,828
6/25/201591.7491.9191.3691.368,885
6/24/201592.0792.2691.7191.719,493
6/23/201592.4292.5292.2492.368,110
6/22/201592.3192.5292.2792.295,657
6/19/201592.6792.7192.2992.299,637
6/18/201592.5093.0092.5092.8610,109
6/17/201592.1992.2791.6292.116,041
6/16/201591.1091.8991.1091.8846,477
6/15/201591.3191.5390.9391.3514,144
6/12/201591.9192.0391.6791.827,206
6/11/201592.4492.5992.3092.4616,968
6/10/201591.4992.2691.3892.206,209
6/9/201590.9791.3490.8091.1018,705
6/8/201591.4291.4291.0791.076,542
6/5/201591.5691.7591.2591.576,657
6/4/201592.0792.0791.4291.4612,875
6/3/201592.3792.5892.2092.313,492
6/2/201591.9892.3391.9892.117,224
6/1/201592.4592.4791.9292.1622,455
5/29/201592.5892.5891.9092.28313,145
5/28/201592.2992.5492.1792.548,650
5/27/201592.2192.5092.0392.505,747
5/26/201592.4292.4291.5691.8024,332
5/22/201592.8792.9592.7992.8810,990
5/21/201592.7093.0992.7093.0412,304
5/20/201592.7293.0892.6992.8915,790
5/19/201592.7993.0392.6892.8615,207
5/18/201592.5092.9292.4892.869,949
5/15/201592.3492.4792.3092.476,429
5/14/201592.1092.3692.0592.3312,032
5/13/201591.8491.8891.4891.6311,301
5/12/201591.4891.7991.1391.6710,999
5/11/201592.1692.3591.8091.8413,954
5/8/201592.0092.3391.9592.3219,259
5/7/201590.9991.3590.8291.2210,387
5/6/201591.4991.6190.4190.8125,012
5/5/201592.0692.2391.1391.2210,885
5/4/201591.9992.3391.9992.2510,773
5/1/201591.4591.7991.3391.7424,005
4/30/201591.5591.5590.6590.9613,813
4/29/201591.7392.0191.4991.7815,242
4/28/201591.5692.0091.1792.0015,629
4/27/201592.2492.2491.3891.3810,101
4/24/201591.9191.9891.7591.867,365
4/23/201591.5892.1391.5892.003,482
4/22/201591.4491.7290.9591.6712,452
4/21/201591.5391.9691.1591.238,256
4/20/201591.7191.8391.5591.5846,393
4/17/201591.6191.6190.5390.829,073
4/16/201591.6792.1791.6591.8956,234
4/15/201591.7192.2491.6891.9911,288
4/14/201591.2191.5590.9291.515,733
4/13/201591.5191.6691.1791.1712,645
4/10/201591.2091.5191.2091.5126,535
4/9/201590.6191.0290.4990.9713,703
4/8/201590.7690.8690.3190.60100,069
4/7/201590.7090.9990.5190.5422,597
4/6/201589.8891.0089.8090.8734,601
4/2/201589.6890.3589.6890.2728,050
4/1/201589.8490.0089.5089.7610,086
3/31/201590.4890.6690.1590.1612,079
3/30/201590.2690.9990.2690.8520,045
3/27/201589.4689.6489.3289.647,310
3/26/201589.5089.8489.0389.4515,336
3/25/201591.0191.0189.7489.7411,706
3/24/201591.4591.4590.9790.974,611
3/23/201591.7791.9791.5391.5315,730
3/20/201591.6392.1991.5992.0056,654
3/19/201591.3491.5491.0091.1514,580
3/18/201590.3692.0990.2791.7791,855
3/17/201590.7790.7890.2690.5946,096
3/16/201590.3091.0090.2790.8970,425
3/13/201590.2390.2389.3789.8733,201
3/12/201589.8190.3989.6990.3836,788
3/11/201589.5189.5189.1389.2618,995
3/10/201589.9889.9889.2989.2919,999
3/9/201590.4390.8090.3890.7421,907
3/6/201591.1991.3290.1590.2030,651
3/5/201591.6891.6891.3191.6027,283
3/4/201591.7591.7591.0591.44127,915
3/3/201592.1892.1891.4591.81390,382
3/2/201591.9092.2191.6892.2124,829
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
  • Showing 1-100 of 1,198 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!