$87.44 -1.00 (%) Van Ext Mk Idx Shs ETF - NYSEARCA

Jan. 27, 2015 | 09:36 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXF historical data

Date Open High Low Close Volume
1/26/201587.4988.4887.2488.44759,507
1/23/201587.6287.9487.3787.54567,662
1/22/201586.6387.7085.8387.66340,782
1/21/201585.7186.5085.4286.18196,429
1/20/201586.3686.4285.1785.93286,452
1/16/201584.6886.1784.6886.07188,746
1/15/201586.3686.5484.8584.90350,232
1/14/201585.4486.1785.0986.08610,326
1/13/201587.0787.8785.5786.49216,149
1/12/201586.9587.0185.9186.43529,557
1/9/201587.6987.6986.5986.86259,072
1/8/201586.8387.6186.8387.55380,168
1/6/201586.4486.5084.5085.16322,504
1/5/201587.0787.1485.8786.25496,101
1/2/201588.1688.4486.9087.61199,597
12/31/201488.6788.9287.7787.79207,398
12/30/201488.7388.9088.4388.43448,833
12/29/201488.6089.0588.6088.90407,501
12/26/201488.4088.7488.3988.52165,335
12/24/201488.0188.2887.8488.08168,317
12/23/201488.0688.2587.7687.90585,283
12/22/201487.4487.7887.2987.78836,690
12/19/201488.1888.6987.8688.48175,371
12/18/201487.8588.1187.2088.06207,918
12/17/201484.5386.5984.5086.53683,354
12/16/201484.4585.6884.2084.36549,673
12/15/201486.0186.1084.4184.69542,721
12/12/201485.9486.2785.4485.48399,842
12/11/201486.6587.5286.4686.63309,025
12/10/201487.7887.8086.1886.22398,948
12/9/201486.4187.9686.1587.94308,204
12/8/201488.0288.5586.9987.31383,145
12/5/201488.0688.3887.9788.18395,366
12/4/201487.9388.1087.5587.88227,018
12/3/201487.4488.2587.4088.12330,214
12/2/201486.7887.5786.7887.37332,311
12/1/201487.9388.0986.7986.79267,867
11/28/201488.7488.8488.0788.14108,401
11/26/201488.7688.9188.6188.9165,253
11/25/201488.7989.0588.3988.72153,411
11/24/201488.2388.6888.2088.66471,077
11/21/201488.4888.6887.7388.00215,904
11/20/201486.6887.6686.6887.66109,288
11/19/201487.5087.5086.6287.02111,935
11/18/201487.1787.7987.1787.55107,969
11/17/201487.2687.4586.8987.02138,869
11/14/201487.4487.6487.1387.4298,992
11/13/201487.9088.1187.2287.43187,812
11/12/201487.2487.9187.2487.8285,664
11/11/201487.5287.6287.2987.58435,713
11/10/201487.2987.6687.2387.50354,822
11/7/201487.0387.3486.7587.22169,291
11/6/201486.5687.1486.5187.14206,073
11/5/201487.1987.2186.3486.56419,311
11/4/201486.6086.8586.1086.47305,899
11/3/201487.1587.5286.7686.98252,874
10/31/201487.1787.1786.5086.98522,914
10/30/201485.0486.0284.7885.78433,841
10/29/201485.7086.0084.6885.32260,942
10/28/201484.2685.6484.1585.61321,763
10/27/201483.7383.9783.1683.92213,603
10/24/201483.8484.1683.4684.14226,648
10/23/201483.2984.2683.0783.74733,459
10/22/201483.6883.9082.4782.48164,757
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center