$86.97 +0.62 (%) Van Ext Mk Idx Shs ETF - NYSEARCA

Aug. 28, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXF historical data

Date Open High Low Close Volume
8/28/201586.2587.1086.1786.97894,193
8/27/201585.2286.6684.9186.35289,605
8/26/201583.2784.4882.1384.38358,465
8/25/201585.5786.0082.1782.171,244,040
8/24/201579.8385.6374.4182.92907,256
8/21/201587.4187.7386.2586.30477,725
8/20/201589.6589.6588.0088.04261,490
8/19/201590.8890.9989.8290.37222,181
8/18/201591.6291.6891.1191.22292,115
8/17/201590.6991.7590.3591.70568,091
8/14/201590.3290.9290.1190.87231,386
8/13/201590.4690.8090.1590.36100,226
8/12/201589.9890.6088.9890.49189,327
8/11/201590.6991.0590.2090.60153,952
8/10/201590.7091.4690.7091.40243,090
8/7/201590.3990.5189.7290.22447,456
8/6/201591.7491.7589.9990.63235,901
8/5/201591.9392.4891.4891.64193,301
8/4/201591.5091.9191.1191.34268,519
8/3/201591.8991.9090.9691.43215,506
7/31/201591.6192.3291.6091.82336,650
7/30/201591.1391.6490.7891.61128,911
7/29/201590.6791.4990.4591.38148,198
7/28/201590.0690.8789.4090.74701,012
7/27/201590.1890.2489.5789.72222,153
7/24/201591.6991.7790.5090.66221,065
7/23/201592.5392.6591.5391.62153,731
7/22/201591.7392.4191.7392.33158,419
7/21/201592.6992.9792.0492.16151,460
7/20/201593.0693.0692.5892.70183,390
7/17/201593.3993.3992.7092.97171,623
7/16/201593.4293.5393.2093.38223,506
7/15/201593.5093.5092.7492.89103,594
7/14/201592.8493.5192.7993.37153,456
7/13/201592.4492.9292.4492.83148,211
7/10/201591.7092.0091.4991.92101,495
7/9/201591.4791.7890.7290.82179,041
7/8/201591.4491.7190.2190.57318,331
7/7/201591.8792.1890.4592.15256,598
7/6/201591.3892.2891.1091.78247,656
7/2/201592.5692.5691.7392.10160,621
7/1/201592.7492.9392.0092.36249,837
6/30/201592.2792.3391.6591.99192,240
6/29/201592.9193.2891.5091.56222,422
6/26/201593.9994.0893.3693.77112,365
6/25/201594.3994.4193.5593.85264,897
6/24/201594.9095.0393.9894.07488,201
6/23/201594.8495.0294.6895.0097,859
6/22/201594.8394.9694.6094.82150,951
6/19/201594.4994.5694.2594.33171,402
6/18/201593.7894.7593.7894.46300,975
6/17/201593.7393.8093.1593.49125,046
6/16/201592.7893.5892.7593.47212,561
6/15/201592.8193.0592.1492.93216,194
6/12/201593.4493.4993.1593.33108,825
6/11/201593.5693.7693.4193.75106,467
6/10/201592.7093.5792.7093.35119,608
6/9/201592.5192.5891.8692.31177,075
6/8/201593.0993.2492.4692.53283,134
6/5/201592.5193.2392.0493.17328,629
6/4/201593.2393.3992.5292.67184,096
6/3/201593.2293.7292.9393.50127,437
6/2/201592.5593.3492.3592.9189,416
6/1/201593.0093.1692.2092.88125,118
5/29/201593.1293.1292.3592.65189,721
5/28/201593.1193.2292.6993.11101,386
5/27/201592.4993.3392.2993.25155,131
5/26/201593.0393.0892.0992.42151,016
5/22/201593.3093.5693.0293.2992,100
5/21/201593.3693.6893.2093.48197,200
5/20/201593.4693.6493.0093.34331,966
5/19/201593.4793.4793.1093.29258,619
5/18/201592.5793.5092.4493.45313,039
5/15/201592.6292.6992.2492.69115,931
5/14/201592.2392.5691.7992.55158,428
5/13/201591.9392.1991.5891.70207,719
5/12/201591.5391.9890.8291.70157,649
5/11/201591.9092.3691.7591.89128,517
5/8/201592.0092.3391.8391.96185,844
5/7/201590.7591.4090.5091.24231,844
5/6/201591.1591.1590.2890.80219,539
5/5/201591.8792.0290.4990.70208,317
5/4/201591.7092.4291.7091.95150,725
5/1/201591.2191.7091.0691.601,321,820
4/30/201592.0492.1690.7491.01337,878
4/29/201592.5092.7792.1192.41130,544
4/28/201592.8793.1892.0792.97227,971
4/27/201593.8994.2692.7592.88219,362
4/24/201594.0394.0993.6293.71181,340
4/23/201593.4694.2093.4594.02320,083
4/22/201593.4693.5992.8693.55133,416
4/21/201593.2393.7093.2393.32255,313
4/20/201593.0293.4592.8693.23217,582
4/17/201593.6193.6192.2592.57248,705
4/16/201593.7094.0393.5193.80127,883
4/15/201593.6494.1693.5393.92215,222
4/14/201593.1093.5392.7293.30204,373
4/13/201593.4493.8193.2893.30632,885
4/10/201593.3993.5893.2793.46303,033
4/9/201593.2593.5392.5293.16216,145
  • Showing 1-100 of 1,254 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!