$91.43 -0.60 (%) VR 1000 Val Idx Shs ETF - NASDAQ

Sep. 26, 2016 | 09:49 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
9/23/201692.5792.5791.9492.0317,160
9/22/201692.5092.6792.2992.6012,809
9/21/201691.1792.0190.9791.9230,759
9/20/201691.7091.7090.8891.0026,580
9/19/201691.8592.1491.5791.5717,360
9/16/201691.5691.5691.1891.4013,002
9/15/201691.0092.0790.8491.9428,806
9/14/201691.3291.7590.8390.9627,889
9/13/201692.1392.1391.0091.3422,916
9/12/201691.1792.9791.1292.9137,940
9/9/201693.4393.4391.5991.5985,881
9/8/201693.7794.0293.7093.9562,824
9/7/201693.7393.9093.5993.8389,519
9/6/201693.6693.7493.3493.7414,664
9/2/201693.3593.6593.3493.5643,989
9/1/201693.1193.2092.4793.0027,215
8/31/201693.3093.3092.6993.1323,599
8/30/201693.4093.4893.1493.3611,103
8/29/201692.8593.5092.8593.3919,932
8/26/201693.1393.5492.3792.6514,113
8/25/201692.7893.0892.7792.8415,390
8/24/201693.2893.2892.7792.8117,836
8/23/201693.3693.5993.3393.3314,720
8/22/201693.0393.1692.8293.0715,086
8/19/201693.2293.2592.9493.2316,116
8/18/201693.0793.3693.0293.368,691
8/17/201692.7393.0692.4693.069,625
8/16/201693.1293.1292.8192.8117,024
8/15/201693.1493.3793.1493.2419,897
8/12/201692.7693.0392.7192.8514,517
8/11/201692.7593.0592.6692.9217,086
8/10/201692.8892.8892.3392.4219,703
8/9/201692.9193.0592.6992.86161,340
8/8/201692.9393.0092.7792.8515,805
8/5/201692.2492.7592.2492.6660,865
8/4/201691.7492.0091.6491.7418,050
8/3/201691.2591.6491.2591.5814,781
8/2/201691.8891.9290.9491.3515,907
8/1/201692.3392.3691.8091.8325,755
7/29/201691.9292.4891.8992.439,857
7/28/201692.0192.3591.7692.2717,086
7/27/201692.6392.6391.9492.1414,638
7/26/201692.2192.5492.1492.4671,253
7/25/201692.6092.6092.0692.3412,685
7/22/201692.2792.7292.2792.6810,369
7/21/201692.5292.7092.0592.2520,578
7/20/201692.4992.6892.2392.6738,418
7/19/201692.3292.3992.1792.3911,924
7/18/201692.3992.5792.2492.5459,273
7/15/201692.6092.7492.1092.4025,461
7/14/201692.5392.7492.2892.4422,320
7/13/201692.0692.0691.5591.96121,834
7/12/201691.5792.0591.5791.8936,717
7/11/201690.9391.2990.9391.0516,054
7/8/201689.9390.7889.9390.7340,932
7/7/201689.5589.9788.9689.2729,772
7/6/201688.9989.5788.3789.5126,262
7/5/201689.3889.3888.7989.0817,867
7/1/201689.9790.1289.8190.0210,863
6/30/201688.7289.8488.4789.82264,775
6/29/201687.7188.5287.6488.4427,938
6/28/201686.0886.7986.0186.7920,401
6/27/201686.4186.4184.9485.3047,159
6/24/201687.4488.6286.8187.0547,836
6/23/201689.9590.3589.9190.3528,033
6/22/201689.5089.7989.1689.1625,640
6/21/201689.1789.5388.9389.3517,777
6/20/201689.9190.2189.5489.5417,780
6/17/201689.0989.1088.5988.9621,174
6/16/201688.2588.9287.7488.8927,738
6/15/201688.8989.1988.6088.6214,942
6/14/201688.9289.1388.2788.7518,061
6/13/201689.2489.9089.0689.0615,569
6/10/201689.9390.1189.5189.8014,014
6/9/201690.4990.7390.2590.73154,851
6/8/201690.6990.9890.6090.8511,585
6/7/201690.3690.8490.3690.5924,022
6/6/201689.9290.4189.9290.2814,231
6/3/201689.6989.8189.1489.6015,426
6/2/201689.5090.0089.3690.0015,831
6/1/201689.3689.7988.9789.68203,808
5/31/201689.9590.0089.2689.5933,711
5/27/201689.3989.6689.3589.6620,078
5/26/201689.4789.6189.2289.3226,475
5/25/201689.0589.6089.0589.5022,368
5/24/201687.8988.7787.8988.6712,645
5/23/201687.7787.8087.5287.6710,908
5/20/201687.6187.9987.4887.7517,385
5/19/201686.9687.2086.5287.1717,679
5/18/201687.1787.8686.8687.3316,635
5/17/201687.7687.8787.0087.2827,830
5/16/201687.0688.1087.0688.0117,226
5/13/201687.8487.9386.9787.0818,743
5/12/201688.2088.3887.4987.8917,564
5/11/201688.2788.4787.9087.90122,905
5/10/201687.9788.4587.9788.4528,982
5/9/201687.4287.5086.9887.4830,588
5/6/201686.8387.5086.8087.4347,021
5/5/201687.7287.7487.0087.2143,434
5/4/201687.4387.6087.0087.2233,465
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center