Van Ext Mk Idx Shs ETF $85.23

down -1.27


22/9/2014 04:00 PM  |  NYSEARCA : VXF
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXF historical data

Date Open High Low Close Volume
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
5/29/201484.1084.3283.8084.28132,730
5/28/201484.0384.1283.5583.9389,287
5/27/201483.7284.2983.7084.14142,014
5/23/201482.6083.3982.6083.35139,655
5/22/201482.1882.9482.0482.67137,281
5/21/201481.8982.2681.5682.10113,134
5/20/201482.4082.4081.3081.65146,247
5/19/201481.6382.7681.6382.57135,812
5/16/201481.6481.8781.0281.87223,102
5/15/201481.8481.8480.6081.58425,785
5/13/201483.5183.7082.9682.98152,980
5/12/201482.2783.6182.2783.45189,345
5/8/201482.0182.9481.4981.66258,444
5/7/201482.3082.4981.2282.35368,572
5/6/201482.9983.1182.1682.20545,028
5/5/201482.6383.2782.2183.15102,125
5/2/201483.0883.7482.8983.18453,016
5/1/201482.6783.4282.3182.92143,088
4/30/201482.0482.8281.7582.76108,147
4/29/201482.1182.4981.9082.35125,456
4/28/201482.6182.8380.8281.81230,759
Trading Center