$83.54 +1.78 (%) Van Ext Mk Idx Shs ETF - NYSEARCA

Oct. 21, 2014 | 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
10/21/201482.4583.6182.3183.54214,990
10/20/201480.6081.7980.6081.76164,668
10/17/201481.5481.6880.5080.91316,784
10/16/201478.4080.8777.8280.49483,842
10/15/201479.2779.9277.5179.49683,538
10/14/201478.8880.2778.7679.27598,063
10/13/201479.5379.9978.3878.45232,794
10/10/201480.7681.2479.5079.53336,778
10/9/201482.8582.8580.9981.00163,287
10/8/201481.7782.9880.8882.95453,549
10/7/201482.6982.8381.7081.73165,483
10/6/201483.8883.8982.9483.09154,636
10/3/201483.4383.7783.0483.51161,986
10/2/201482.2582.9581.3882.71307,622
10/1/201483.5283.5582.0682.32223,031
9/30/201484.5284.5983.5683.5883,952
9/29/201483.7684.6383.7484.44345,040
9/26/201484.1784.6883.9384.59208,451
9/25/201484.9284.9383.6783.93296,586
9/24/201484.6285.2684.2585.14203,962
9/23/201484.8785.3984.5584.55167,914
9/22/201486.3286.3285.1585.23239,713
9/19/201487.5287.5386.3086.50227,856
9/18/201487.1887.3386.9887.20274,019
9/17/201486.9287.3486.5586.89273,962
9/16/201486.0886.9286.0086.7990,387
9/15/201487.1687.1686.1286.33224,489
9/12/201487.9087.9086.8687.11131,542
9/11/201487.1087.9787.0587.91321,480
9/10/201487.2787.5586.8287.50246,979
9/9/201487.8987.8987.1087.16156,181
9/8/201487.9488.2387.5787.98200,345
9/5/201487.7188.0087.2788.00155,144
9/4/201488.2388.5387.5087.67113,728
9/3/201488.6788.7487.9588.0779,997
9/2/201488.1588.5487.9588.3683,164
8/29/201487.8888.0787.5188.03165,177
8/28/201487.3987.7487.2087.58180,973
8/27/201487.9288.0187.6787.80279,077
8/26/201487.5888.0087.4987.84156,019
8/25/201487.5487.7087.2387.4599,110
8/22/201487.0487.2886.7087.06300,863
8/21/201486.9287.1686.5187.06496,686
8/20/201486.6787.0786.5086.99432,350
8/19/201486.7087.0386.7086.9393,265
8/18/201486.1586.6186.0886.60271,229
8/15/201486.0286.0884.8485.54427,681
8/14/201485.2685.6085.2485.51139,293
8/13/201484.7985.2884.6585.2094,893
8/12/201484.8085.0084.2084.51103,662
8/11/201484.7185.3984.5784.91135,133
8/8/201483.6384.3683.4184.32224,106
8/7/201484.2484.3683.2983.51252,566
8/6/201483.3684.3283.2783.88157,106
8/5/201483.9184.5083.4483.84243,926
8/4/201484.0184.3683.2284.24323,796
8/1/201483.8084.2183.0583.72270,741
7/31/201484.8885.2483.8783.90306,767
7/30/201485.8485.9985.3585.63186,979
7/29/201485.7486.0285.4185.4160,856
7/28/201485.8285.8285.0585.5393,419
7/25/201486.0086.1485.6585.77124,479
7/24/201486.6386.8486.2886.3998,630
7/23/201486.5286.6186.1586.4481,237
7/22/201486.1386.5686.1286.2893,083
7/21/201485.4985.8385.3385.67345,041
7/18/201484.9786.0484.9786.04136,494
7/17/201485.6286.0484.7784.89125,578
7/16/201486.4886.5385.7785.9896,126
7/15/201486.6086.8785.6286.02214,135
7/14/201486.8286.9586.5186.60137,618
7/11/201486.2786.3185.8586.2164,430
7/10/201485.4986.6885.2086.31137,805
7/9/201486.8086.9786.4386.86208,097
7/8/201487.4387.4386.1786.60188,744
7/7/201488.5588.5587.4987.55179,199
7/3/201488.3488.6488.2788.6054,267
7/2/201488.5888.6788.0388.12119,063
7/1/201488.0388.9988.0088.53133,023
6/30/201487.3387.7887.1887.74137,420
6/27/201486.7387.4786.7387.42148,571
6/26/201487.1387.1486.3486.95234,473
6/25/201486.2487.0886.2487.08113,318
6/24/201487.2187.7886.4386.50290,307
6/20/201487.2487.3786.9787.37193,024
6/19/201487.1687.2586.7087.09257,454
6/18/201486.5287.0186.2586.99100,632
6/17/201485.8586.7485.6986.53139,354
6/16/201485.6185.9485.3185.87327,749
6/13/201485.6485.8185.0985.72154,018
6/12/201486.1186.1185.2185.45112,656
6/11/201485.8486.0685.6385.97117,154
6/10/201486.2386.3485.9086.25235,203
6/9/201486.0086.7885.9386.40122,497
6/6/201485.6286.1885.6286.0377,825
6/5/201484.5285.4984.1285.43104,115
6/4/201483.8884.4383.6284.4296,482
6/3/201483.8484.1683.5483.99138,341
6/2/201484.0584.2283.3784.04281,625
5/30/201484.2084.3083.8184.0181,362
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center