$12.46 +0.27 (%) Etn Vance New Jr In Shs - AMEX

Aug. 28, 2015 | 01:29 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

EVJ historical data

Date Open High Low Close Volume
8/28/201512.6912.6912.2212.464,718
8/27/201512.2912.3012.1912.191,976
8/26/201512.3412.4212.3412.361,418
8/25/201512.1512.7411.9912.3015,614
8/24/201512.0812.0811.8412.1113,944
8/21/201512.1112.2212.0212.047,053
8/20/201512.2612.3812.1312.137,143
8/19/201512.2212.3612.1612.356,881
8/18/201512.2112.3212.1112.319,500
8/17/201512.5112.5112.1712.177,083
8/14/201512.4812.4812.3612.454,238
8/13/201512.8812.8812.3612.36636
8/12/201512.3812.3812.2412.366,151
8/11/201512.4412.4612.0912.263,853
8/10/201512.4012.6812.3012.304,366
8/7/201512.5512.9812.4612.461,989
8/6/201512.3512.5512.3112.551,959
8/5/201512.2812.5912.2112.262,675
8/4/201512.2812.5012.1812.189,491
8/3/201512.6412.6412.3412.364,859
7/31/201512.1612.6811.9512.6821,128
7/30/201512.1212.3212.1212.1314,790
7/29/201512.0212.1211.9112.1226,758
7/28/201511.9111.9911.8311.9312,027
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
  • Showing 1-100 of 1,259 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!