$71.30 +0.15 (%) Van Ext Mk Idx Shs ETF - NYSEARCA

Feb. 10, 2016 | 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
2/10/201671.5672.6271.2971.30269,662
2/9/201670.5872.0270.5671.15248,150
2/8/201672.4772.4970.5271.531,299,580
2/5/201674.9674.9673.2473.28261,101
2/4/201674.8376.1674.8375.47244,661
2/3/201675.1575.1973.2174.96423,338
2/2/201675.6675.6674.3974.66358,143
2/1/201675.8676.8275.4676.45490,541
1/29/201674.4576.5074.4576.501,982,360
1/28/201675.0175.2373.8774.16482,782
1/27/201675.0575.7874.0074.39421,401
1/26/201674.1875.4674.0275.39401,759
1/25/201674.9875.2473.7873.85847,020
1/22/201674.7475.5974.6475.45214,995
1/21/201673.7474.8073.0073.60387,447
1/20/201672.7574.3470.8173.581,174,920
1/19/201675.4075.4073.1173.79836,826
1/15/201674.0874.7573.1274.67923,803
1/14/201675.4376.5474.0876.00774,050
1/13/201677.7578.0074.7175.09353,143
1/12/201677.9178.3976.3577.48188,203
1/11/201678.0778.3276.5777.29428,266
1/8/201679.3779.5777.6877.76270,297
1/7/201679.8480.2878.8178.89946,557
1/6/201681.3481.8180.6881.07194,852
1/5/201682.8182.8181.9982.42279,938
1/4/201682.5582.5581.5882.33526,307
12/31/201584.2884.6783.7883.80745,778
12/30/201584.9785.1584.4684.47328,649
12/29/201584.8085.2184.5385.18282,256
12/28/201584.3484.4083.6884.39472,074
12/24/201584.6485.0284.4584.76189,956
12/23/201583.9984.6683.8284.60222,100
12/22/201583.1983.6782.5983.50368,740
12/21/201582.6182.9882.2382.82521,277
12/18/201583.1483.1882.2482.24437,553
12/17/201584.6184.7283.2983.29198,723
12/16/201583.9584.9283.6984.75249,424
12/15/201583.0283.7383.0083.54482,440
12/14/201582.8883.3481.7982.43374,417
12/11/201583.8583.9582.7683.01760,485
12/10/201584.3785.1384.1984.67167,485
12/9/201585.0685.9084.0684.38244,016
12/8/201584.9285.5884.6485.25301,125
12/7/201586.6086.6085.3985.64404,172
12/4/201585.9986.9485.9486.86175,492
12/3/201587.7187.8285.5485.94207,313
12/2/201588.2188.3387.2587.36158,727
12/1/201587.9888.3087.6788.29139,753
11/30/201588.2888.2887.5287.58137,984
11/27/201587.7688.1487.5488.0267,741
11/25/201587.2787.8587.2787.77122,408
11/24/201586.5087.4486.2387.27304,191
11/23/201586.5787.1786.5286.79155,850
11/20/201586.4886.8786.4186.56126,303
11/19/201586.3786.5586.0286.18516,950
11/18/201585.3686.5285.2386.441,341,060
11/17/201585.4486.0084.9785.10270,958
11/16/201584.3685.3384.1885.30244,944
11/13/201584.9485.3084.2884.50440,892
11/12/201586.1286.2685.0885.12153,968
11/11/201587.3887.4086.6486.67145,921
11/10/201586.8087.3186.5687.29155,755
11/9/201587.8087.8386.5287.07137,627
11/6/201587.5387.9587.0087.95152,787
11/5/201587.8087.9487.0187.78149,304
11/4/201588.1888.2887.4987.76125,894
11/3/201587.5388.2887.3287.87195,501
10/30/201586.4186.5986.0386.16321,875
10/29/201586.5986.9086.0886.32182,570
10/28/201585.1586.9285.0386.92293,700
10/27/201585.4185.5584.5385.05485,428
10/26/201585.8886.0085.5085.78246,551
10/23/201585.9086.0585.3685.99179,157
10/22/201585.1185.7284.8085.33191,627
10/21/201586.0286.0284.6184.69154,030
10/20/201585.8686.3985.5885.85165,156
10/19/201585.5086.2585.3285.9399,779
10/16/201585.8985.9985.2685.82293,265
10/15/201584.5185.8084.2285.78193,072
10/14/201584.9785.3684.2084.38160,771
10/13/201585.4286.3084.9284.9598,649
10/12/201586.0986.1185.5785.85142,628
10/9/201586.0386.2985.7886.07100,607
10/8/201585.0286.0684.8285.91144,867
10/7/201584.4385.2684.0085.13234,267
10/6/201584.5484.6583.5584.06573,889
10/5/201583.4984.6583.4984.55229,604
10/2/201580.7382.8480.3282.83276,260
10/1/201581.6581.8280.5681.56407,194
9/30/201581.1081.6980.6381.63203,295
9/29/201580.7281.2879.8780.33450,658
9/28/201582.9582.9580.3780.68379,470
9/25/201584.6584.6582.8983.30265,395
9/24/201583.7284.1183.0183.92283,520
9/23/201584.7684.9684.1684.37149,207
9/22/201585.7685.9984.8685.38157,629
9/21/201587.2087.8186.4786.67133,905
9/18/201586.8887.5686.5286.71153,449
9/17/201587.7889.0387.6287.95174,153
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center