$11.85 +0.03 (%) Etn Vance New Jr In Shs - AMEX

Jul. 28, 2015 | 10:21 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVJ historical data

Date Open High Low Close Volume
7/27/201511.9111.9511.8211.822,587
7/24/201512.1412.1411.8211.825,995
7/23/201511.8211.9611.8211.958,599
7/22/201511.8711.9111.7411.8015,594
7/21/201512.0312.0911.8111.927,644
7/20/201512.0612.0611.9411.9414,363
7/17/201512.0412.1212.0112.065,327
7/16/201512.0012.0711.9912.064,145
7/15/201511.9911.9911.8411.9619,774
7/14/201511.9511.9911.9411.9915,404
7/13/201511.8911.9911.8911.893,610
7/10/201511.8111.9711.7811.9432,570
7/9/201511.8611.9611.7711.7714,781
7/8/201511.8112.1011.8111.9018,916
7/7/201511.7111.9011.7111.8631,370
7/6/201511.6511.7411.6511.6517,276
7/2/201511.6011.8611.6011.6313,054
7/1/201511.7411.8011.6011.608,748
6/30/201511.9011.9011.6111.6116,783
6/29/201511.7511.8511.6711.7124,167
6/26/201512.0512.0511.8311.8313,671
6/25/201512.0012.0411.9412.0413,804
6/24/201511.9511.9911.9311.964,540
6/23/201511.9612.0011.9311.949,549
6/22/201512.0712.0711.9511.987,663
6/19/201511.9812.0411.9612.0411,756
6/18/201512.0312.0311.9211.9213,410
6/17/201511.9211.9811.9211.977,440
6/16/201511.8711.9511.8711.905,013
6/15/201511.8811.9911.8511.8919,372
6/12/201511.8511.9711.6811.7919,267
6/11/201511.6911.8011.6911.7615,275
6/10/201511.7811.7911.6811.6932,537
6/9/201511.7811.7811.6711.7316,318
6/8/201512.1212.1211.8411.8525,900
6/5/201512.1212.2012.0112.0213,551
6/4/201512.1212.1212.0312.041,380
6/3/201512.1312.1512.0112.098,548
6/2/201512.1112.1112.1012.101,777
6/1/201512.2312.2312.1412.143,168
5/29/201512.1712.1912.0912.161,700
5/28/201512.1512.1712.0312.116,254
5/27/201512.1912.1912.0512.139,538
5/26/201512.1312.1712.1112.1614,886
5/22/201512.1712.1712.1112.126,110
5/21/201512.1812.2212.1512.157,402
5/20/201512.2712.2912.1012.1311,385
5/19/201512.2212.2612.0112.2519,998
5/18/201512.2512.2512.1412.235,666
5/15/201512.3212.3212.2012.2834,414
5/14/201512.3212.3212.2512.319,672
5/13/201512.2812.3212.2812.3013,199
5/12/201512.2112.2912.1412.267,950
5/11/201512.2812.3412.1612.175,244
5/8/201512.3312.4012.2212.269,092
5/7/201512.3412.3512.2012.3211,581
5/6/201512.3612.3812.3112.383,774
5/5/201512.3712.4412.3312.438,996
5/4/201512.3912.4512.3612.369,572
5/1/201512.5212.5212.3612.365,003
4/30/201512.5112.5212.4112.509,497
4/29/201512.4512.5512.4112.535,980
4/28/201512.5212.5412.4512.5410,028
4/27/201512.4812.6012.4512.509,404
4/24/201512.6012.6512.5012.514,958
4/23/201512.5812.6012.4512.603,501
4/22/201512.5912.6712.5012.525,998
4/21/201512.6012.7512.5612.588,387
4/20/201512.6712.6712.5012.5613,733
4/17/201512.5112.5312.3812.504,050
4/16/201512.4512.5212.4412.524,944
4/15/201512.5212.5212.4312.457,359
4/14/201512.4612.6312.4312.478,054
4/13/201512.4712.5612.4212.5312,373
4/10/201512.5312.6012.5012.524,372
4/9/201512.5212.5812.4912.505,590
4/8/201512.6112.6512.5812.649,983
4/7/201512.6312.7012.5412.619,227
4/6/201512.5012.5912.4312.5911,794
4/2/201512.5312.5512.4212.433,859
4/1/201512.4812.5812.4512.4810,223
3/31/201512.3712.4912.3712.4413,958
3/30/201512.4812.4812.3712.409,765
3/27/201512.5312.5512.4312.472,879
3/26/201512.5412.5412.4412.507,561
3/25/201512.6112.6112.4612.464,223
3/24/201512.6112.6712.5212.628,129
3/23/201512.5812.6712.4812.565,156
3/20/201512.5712.5812.3712.5816,000
3/19/201512.4812.5612.4812.484,574
3/18/201512.4612.5612.3912.532,710
3/17/201512.4212.4212.3312.403,924
3/16/201512.3912.4612.3512.373,886
3/13/201512.5012.5012.3912.398,078
3/12/201512.5312.5812.4612.474,114
3/11/201512.4512.5712.4512.498,064
3/10/201512.4412.5312.3912.5210,231
3/9/201512.4712.5512.4412.5512,238
3/6/201512.6212.6212.4412.5410,367
3/5/201512.6512.6712.5512.593,199
  • Showing 1-100 of 1,258 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!