$88.79 0.00 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Apr. 28, 2016 | 04:00 PM

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
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center