$91.36 +0.68 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Dec. 19, 2014 | 10:13 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
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
10/2/201486.5086.7385.6286.5026,867
10/1/201487.2487.2486.3386.6122,287
9/30/201487.5388.0987.5387.554,790
9/29/201487.4787.9687.4187.8518,448
9/26/201487.7388.2987.6188.108,782
9/25/201488.5388.5387.5387.629,835
9/24/201488.4288.9188.4288.914,055
9/23/201488.6288.9888.4288.439,148
9/22/201489.6489.6488.9589.009,015
9/19/201490.6190.6190.1790.316,428
9/18/201490.2290.3190.1090.298,701
9/17/201490.0590.1689.7889.9512,112
9/16/201489.2589.9689.1489.838,336
9/15/201489.1689.2689.0089.184,259
9/12/201489.6189.6188.8689.119,468
9/11/201489.0589.5989.0589.575,744
9/10/201489.0589.4188.9489.415,491
9/9/201489.3689.5889.2589.254,265
9/8/201490.1690.1689.8489.845,596
9/5/201489.6890.1089.3890.1016,932
9/4/201490.0390.2389.5089.6660,156
9/3/201490.1390.1689.7889.8731,085
9/2/201490.0190.0189.5589.678,105
8/29/201489.7289.8489.6289.8418,852
8/28/201489.3889.5989.2389.52198,192
8/27/201489.6089.6389.5089.554,618
8/26/201489.6189.8389.5789.5715,501
8/25/201489.4889.5689.3589.434,140
8/22/201489.2289.2989.0289.026,593
8/21/201489.1289.3689.1289.343,500
8/20/201488.5188.9088.5188.894,932
8/19/201488.6188.6788.3788.655,254
8/18/201488.0588.2988.0388.197,327
8/15/201487.9787.9787.0787.5813,428
8/14/201487.5087.6687.4187.666,077
8/13/201487.0887.3687.0187.256,088
8/12/201486.7986.9686.5986.604,022
8/11/201486.9587.2186.9086.90114,038
8/8/201485.8386.7385.7186.735,418
8/7/201486.4286.5685.6285.6228,452
8/6/201485.7686.3885.7686.18156,785
8/5/201486.8186.8185.9186.0797,320
8/4/201486.6587.1086.3387.0883,316
8/1/201486.5586.7786.1186.529,969
7/31/201487.9687.9686.7186.719,379
7/30/201488.5088.5388.1788.172,265
  • Showing 1-100 of 1,065 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center