VR 1000 Val Idx Shs ETF $88.92

down -0.39


25/7/2014 03:47 PM  |  NASDAQ : VONV
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONV historical data

Date Open High Low Close Volume
7/25/201489.0689.1688.8688.9227,417
7/24/201489.4189.4489.3189.313,397
7/23/201489.2089.3489.1589.3411,481
7/22/201489.1889.3389.1589.257,234
7/21/201488.5488.8688.4288.836,038
7/18/201488.3189.0288.3188.938,139
7/17/201488.9789.1788.2288.247,991
7/16/201489.0789.2088.9089.1325,203
7/15/201488.7288.9288.3988.695,831
7/14/201488.6188.7288.5788.575,469
7/11/201488.1288.2787.9388.2511,332
7/10/201487.8088.3087.7788.3032,358
7/9/201488.5088.5988.3288.552,172
7/8/201488.4488.4488.0988.2614,267
7/7/201488.9388.9388.6388.668,222
7/3/201488.9789.0888.9589.065,739
7/2/201488.6588.7488.5688.6211,685
7/1/201488.3388.9288.3388.694,666
6/30/201488.2088.3488.0988.0938,160
6/27/201487.9688.1887.8988.1499,603
6/26/201488.2188.2187.6088.0614,632
6/25/201487.7288.2487.7288.2012,145
6/24/201488.3988.7187.9387.937,960
6/20/201489.0589.0988.8689.0217,677
6/19/201488.6688.7488.4788.738,187
6/18/201487.9388.6087.8788.6017,498
6/17/201487.6687.9087.5387.883,509
6/16/201487.5387.7687.4487.508,694
6/13/201487.2887.5687.2887.547,166
6/12/201487.6287.6287.1087.1617,703
6/11/201487.7087.7387.5487.6213,248
6/10/201487.8887.9487.7387.944,756
6/9/201487.8388.1287.7487.898,717
6/6/201487.5787.8887.5787.7513,418
6/5/201486.8287.4086.7887.408,305
6/4/201486.5186.8086.5186.806,484
6/3/201486.2686.6586.2686.656,765
6/2/201486.2586.5886.1886.5011,088
5/30/201486.1886.4286.1386.3932,733
5/29/201486.1586.2185.9186.217,368
5/28/201486.0386.0585.8185.9443,535
5/27/201485.8385.9785.7985.899,314
5/23/201485.2985.5385.2985.5210,000
5/22/201485.0885.3485.0485.238,303
5/21/201484.6885.0084.6885.0015,519
5/20/201484.7784.7784.2284.4128,022
5/19/201484.4085.0084.4085.008,459
5/16/201484.6284.6284.2584.607,867
5/15/201485.0285.0284.1884.5218,862
5/13/201485.6485.7185.6085.636,908
5/12/201485.3185.5785.3185.573,441
5/8/201485.3385.3384.8284.823,410
5/7/201484.6984.9784.3384.97102,582
5/6/201484.9584.9584.3284.328,780
5/5/201484.7584.9884.3184.9711,693
5/2/201485.2885.5284.9584.994,497
5/1/201485.0785.2284.8584.966,226
4/30/201484.8385.1584.8385.114,641
4/29/201484.8584.9484.8384.852,360
4/28/201484.4484.7883.7684.4840,986
4/25/201484.6984.6984.2084.2912,235
4/24/201485.1685.1684.6084.845,142
4/23/201484.8184.8784.6984.7713,284
4/22/201484.6585.0284.5084.9013,739
4/21/201484.5084.5084.3184.4810,768
4/17/201484.0584.4984.0584.3110,278
4/16/201483.8884.0383.5284.0316,584
4/15/201482.8183.3082.3083.309,886
4/14/201482.8382.8382.2882.6813,946
4/11/201482.3982.6682.0782.2015,366
4/10/201484.3984.3982.8382.8322,329
4/9/201483.9983.9983.6583.9110,180
4/8/201483.3583.7583.0383.6910,986
4/7/201484.3784.3783.3083.3920,321
4/4/201485.5985.6184.4284.4718,406
4/3/201485.2485.2484.9385.0712,599
4/2/201484.6185.1184.6185.0014,734
4/1/201484.6784.7784.4884.7717,984
3/31/201484.0684.4384.0684.433,614
3/28/201483.5183.9383.4183.6617,030
3/27/201483.2683.2683.0183.055,099
3/26/201484.2684.2683.2383.2517,526
3/25/201483.8683.8783.4083.749,309
3/24/201483.8583.8883.0183.4010,926
3/21/201484.3984.6483.9383.977,929
3/20/201483.2183.9683.2183.8613,541
3/19/201483.7883.7883.2383.3710,725
3/18/201483.2883.7783.2883.6515,656
3/17/201482.9283.2182.7583.145,282
3/14/201482.5482.8282.3782.4414,000
3/13/201483.5683.6182.5082.608,377
3/12/201482.9583.3082.9583.248,881
3/11/201483.9083.9183.2283.2858,925
3/10/201483.8183.8283.5083.827,882
3/7/201484.0684.0883.5883.8018,755
3/6/201483.7283.8483.6783.7111,081
3/5/201483.3983.5383.3583.4711,301
3/4/201483.1283.5083.0383.4317,340
3/3/201482.2182.4181.8182.1417,921
2/28/201482.5383.1682.5082.7024,929
Trading Center