$91.56 -2.21 (%) Van Ext Mk Idx Shs ETF - NYSEARCA

Jun. 29, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXF historical data

Date Open High Low Close Volume
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
4/8/201592.8393.3492.6293.23777,968
4/7/201593.1693.3392.5992.59125,856
4/6/201592.2093.3092.0593.13121,227
4/2/201592.2492.8592.2492.60178,314
4/1/201592.4492.4491.5592.191,013,320
3/31/201592.4893.9992.2192.47438,188
3/30/201592.2692.9292.1792.80172,488
3/27/201591.1191.6991.0091.67439,061
3/26/201590.8491.4790.5591.07198,136
3/25/201593.0993.1391.1891.20217,899
3/24/201593.2393.3892.9493.01196,005
3/23/201593.5193.6093.2693.27157,515
3/20/201593.0093.5893.0093.51615,371
3/19/201592.5192.7992.4192.68285,910
3/18/201591.5293.0091.4092.71358,578
3/17/201591.3691.9191.1891.81183,192
3/16/201591.1591.6791.0891.62102,391
3/13/201591.0591.1890.0790.76206,786
3/11/201589.7490.1589.3990.04491,723
3/10/201589.9189.9489.4589.56364,118
3/9/201590.6390.7890.3990.6885,864
3/6/201591.1991.3190.2490.39130,557
3/5/201591.5091.6691.1991.53166,472
3/4/201591.3591.4090.7991.2998,582
3/3/201591.7691.8191.3091.68420,515
3/2/201591.2692.0391.2292.03695,349
2/27/201591.6691.7391.3291.32183,973
2/26/201591.8191.9291.4391.72248,160
2/25/201591.4891.9691.4891.78459,416
2/24/201591.5591.7291.2591.60345,983
2/23/201591.4691.5691.1191.56405,319
2/20/201590.9991.6490.5291.63273,525
2/19/201590.8491.2890.7391.11180,022
2/18/201590.6191.0790.5191.07360,456
2/17/201590.6890.9290.3690.76417,067
2/13/201590.1790.6890.0790.63183,440
2/12/201589.5090.0889.4090.03353,513
2/11/201589.0789.3388.6589.14162,866
2/10/201589.0989.1888.1489.08250,448
2/9/201588.6089.0388.3088.43261,174
2/6/201589.3689.5988.7388.99271,762
2/5/201588.4389.2388.3089.16169,892
2/4/201587.9288.5087.8788.03109,809
  • 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!