$92.82 0.00 (%) Vangr Utlt Idx Shs ETF - NYSEARCA

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VPU historical data

Date Open High Low Close Volume
8/28/201592.9293.1591.6592.8281,554
8/27/201592.4892.9991.7792.96307,930
8/26/201591.1692.0190.0591.81187,504
8/25/201594.0894.6090.2690.281,562,770
8/24/201595.5795.5792.0093.09305,339
8/21/201597.4097.7096.5196.53146,460
8/20/201598.1098.9497.5297.76162,022
8/19/201597.8598.8297.4298.4781,918
8/18/201598.3498.3997.9398.15144,810
8/17/201598.0798.8897.7898.48220,635
8/14/201596.9797.9796.6297.94373,275
8/13/201596.8397.4296.1597.12213,320
8/12/201595.2497.2795.2497.10167,373
8/11/201595.0696.0294.7495.45200,815
8/10/201595.2995.8494.8395.00163,603
8/7/201594.1595.6393.6895.27129,838
8/6/201594.0694.2692.9994.23173,006
8/5/201593.8694.6193.7394.02121,100
8/4/201595.1395.1393.5093.67111,220
8/3/201594.9095.8094.7895.23121,982
7/31/201594.4595.6794.4594.84155,790
7/30/201593.2294.3192.8693.99105,455
7/29/201592.8293.3592.2993.26118,269
7/28/201592.6093.0092.2992.96116,934
7/27/201591.2692.8791.2692.51102,576
7/24/201591.3191.6591.1391.31106,229
7/23/201592.5992.5990.9391.35122,844
7/22/201592.2493.1492.2492.68108,787
7/21/201593.0293.2491.9792.32102,546
7/20/201593.7493.7492.7893.21130,300
7/17/201594.6594.6593.7393.73103,425
7/16/201593.3894.8093.3894.76115,047
7/15/201592.9393.3592.5393.3582,800
7/14/201593.0393.5392.7793.0099,673
7/13/201593.3093.6592.6093.09131,603
7/10/201592.6793.6492.3493.05235,537
7/9/201593.8294.0392.2192.5191,447
7/8/201593.6694.2293.3493.51112,419
7/7/201592.1794.3492.1793.98277,244
7/6/201591.3492.0091.1091.81110,848
7/2/201590.8591.6490.3591.57231,755
7/1/201590.0490.3089.7690.25132,565
6/30/201590.5290.5289.6689.92116,185
6/29/201590.5391.6490.0690.12125,969
6/26/201590.2590.8289.7790.73106,085
6/25/201591.9591.9591.0891.12117,677
6/24/201592.4492.6291.7591.76112,536
6/23/201593.3393.4592.3092.43119,176
6/22/201593.8994.0993.4493.6080,231
6/19/201594.5794.6593.6793.6761,600
6/18/201593.3394.7093.3394.5388,306
6/17/201592.5293.3892.3493.28121,756
6/16/201592.0292.5291.6792.52150,491
6/15/201592.1092.4891.7292.07102,169
6/12/201592.9393.0592.3092.3476,334
6/11/201593.0593.3792.7993.19103,528
6/10/201592.8293.0592.5092.5191,471
6/9/201592.2992.5492.0492.0589,094
6/8/201592.8392.8392.2192.26137,305
6/5/201593.0096.7492.4592.75149,017
6/4/201594.0494.5593.7593.8399,536
6/3/201595.3795.3793.7294.18120,684
6/2/201596.5196.5194.8695.44109,059
6/1/201596.7997.2796.4696.7872,350
5/29/201596.7397.0396.2396.6259,626
5/28/201596.4696.9496.1296.8059,043
5/27/201596.1796.6496.0596.5063,913
5/26/201596.6096.6095.5396.0565,738
5/22/201596.7396.9396.1796.7476,066
5/21/201597.0097.2996.5796.9162,365
5/20/201596.9197.5796.6696.9573,422
5/19/201596.3697.0296.0796.8078,805
5/18/201595.9796.7795.8396.6387,500
5/15/201595.3496.4495.1996.23102,685
5/14/201594.3295.2594.3295.14165,209
5/13/201595.0895.4193.7194.02124,235
5/12/201594.6894.9493.9894.83103,165
5/11/201595.5996.3194.9495.0490,544
5/8/201595.8396.4995.2095.6298,716
5/7/201594.7395.5394.7294.9568,440
5/6/201595.1895.5093.8694.64153,842
5/5/201597.2697.2694.9595.18135,405
5/4/201596.9698.1296.5597.36100,386
5/1/201596.3396.8095.6696.6689,943
4/30/201597.3097.3395.6396.26113,712
4/29/201597.3897.7096.7897.59124,585
4/28/201597.0397.9496.5497.9284,815
4/27/201598.5798.8296.9097.17106,505
4/24/201597.5198.9897.2098.3983,359
4/23/201596.8197.7896.8197.4693,739
4/22/201596.9197.1596.2796.8795,136
4/21/201597.5298.1996.3896.65130,885
4/20/201596.5898.3196.4497.52144,402
4/17/201596.1396.8995.8396.17159,628
4/16/201597.0097.0395.7096.49118,344
4/15/201597.0897.8097.0297.12129,005
4/14/201596.5897.1296.3996.8677,751
4/13/201597.2297.3396.3196.37135,356
4/10/201596.7497.6296.5397.3391,834
4/9/201596.9896.9896.0496.61160,480
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!