$137.48 +0.01 (%) Barclays Bank ETN + S&P VEQTOR Exchange Traded notes 2010-8.9.20 Ser -A- Linked to S&P 500 Dynamic VEQTOR TR Idx - NYSEARCA

Sep. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VQT historical data

Date Open High Low Close Volume
9/2/2015138.89139.22137.47137.4713,876
9/1/2015138.50139.75138.15139.4013,403
8/31/2015136.86137.77136.86137.3613,248
8/28/2015136.37136.39136.35136.3614,565
8/27/2015136.37136.40136.33136.35265,012
8/26/2015137.11137.11136.35136.399,634
8/25/2015136.35136.39136.34136.3720,753
8/24/2015135.84136.10134.03134.39303,496
8/21/2015136.73136.87135.69135.9317,547
8/20/2015139.02139.06138.36138.4017,436
8/19/2015140.29141.19139.75140.196,637
8/18/2015141.40141.56141.03141.096,776
8/17/2015140.51141.44140.12141.354,783
8/14/2015140.31140.84140.31140.848,012
8/13/2015140.47140.73140.37140.4610,572
8/12/2015140.25140.76139.70140.7517,971
8/11/2015140.75140.98140.20140.6634,683
8/10/2015140.86141.75140.86141.622,833
8/7/2015140.13140.41139.74139.86106,623
8/6/2015141.64141.64140.24140.648,632
8/5/2015141.76142.25141.46141.536,176
8/4/2015141.30141.57140.84141.195,532
8/3/2015141.88141.88140.85141.177,459
7/31/2015142.37142.44141.84141.903,798
7/30/2015141.97142.45141.97142.2311,886
7/29/2015141.60142.34141.60142.343,814
7/28/2015141.29141.57141.11141.5612,165
7/27/2015141.03141.24141.00141.0636,435
7/24/2015141.73141.73141.09141.0919,943
7/23/2015142.64142.64141.84141.90115,393
7/22/2015142.68142.82142.32142.4622,585
7/21/2015143.26143.38140.26142.7729,120
7/20/2015143.26143.56143.25143.5012,083
7/17/2015143.43143.60143.23143.6011,559
7/16/2015144.11144.11143.38143.4923,695
7/15/2015143.93144.17143.93143.9435,380
7/14/2015143.64144.19143.64144.1660,302
7/13/2015143.78143.78143.50143.685,935
7/10/2015144.01144.03143.77143.8048,134
7/9/2015143.69143.76143.11143.1125,372
7/8/2015143.08143.08142.75142.8342,161
7/7/2015143.67143.67142.83143.468,108
7/6/2015143.20143.62139.21143.386,312
7/2/2015143.48143.52143.31143.3654,642
7/1/2015143.50143.52143.49143.508,643
6/30/2015144.06144.06143.22143.5525,938
6/29/2015144.44144.73143.20143.3218,996
6/26/2015145.84145.84145.28145.5011,805
6/25/2015146.05146.29145.56145.5612,894
6/24/2015146.66146.86145.90145.909,400
6/23/2015147.32147.41146.87147.0412,496
6/22/2015147.49147.98147.21147.3510,792
6/19/2015147.42147.54145.00147.2216,782
6/18/2015146.88147.77146.88147.575,333
6/17/2015146.63146.86146.37146.8111,474
6/16/2015146.34146.62146.28146.427,238
6/15/2015145.82146.27145.45146.075,678
6/12/2015147.05147.25146.52146.628,508
6/11/2015147.92147.92147.46147.494,215
6/10/2015146.32147.57146.32147.5114,464
6/9/2015145.80146.04145.54145.904,815
6/8/2015146.55146.55145.87146.065,390
6/5/2015146.83147.08146.36146.6115,370
6/4/2015147.18147.50146.82146.9113,057
6/3/2015147.69147.97147.54147.549,826
6/2/2015147.38148.00147.30147.487,870
6/1/2015147.65148.09147.14147.737,107
5/29/2015148.19148.19147.52147.565,086
5/28/2015148.23148.45147.95148.2528,317
5/27/2015147.73148.37147.31148.3714,397
5/26/2015148.22148.22146.79147.1512,768
5/22/2015148.64148.77148.52148.758,308
5/21/2015148.90149.23148.87148.873,982
5/20/2015148.99149.23148.84149.002,662
5/19/2015149.32149.32148.84148.9822,661
5/18/2015149.15149.44149.15149.2313,037
5/15/2015149.36149.45149.22149.279,308
5/14/2015148.80149.35148.80149.3510,122
5/13/2015148.87148.90148.19148.2335,197
5/12/2015148.34148.69148.34148.485,519
5/11/2015149.65149.72149.00149.006,339
5/8/2015149.13149.69149.13149.69759,387
5/7/2015147.19148.14147.19148.0193,004
5/6/2015148.29148.46146.71147.0914,152
5/5/2015149.26149.26147.89147.9012,351
5/4/2015149.70149.75149.55149.6517,530
5/1/2015148.38149.04148.28148.8526,360
4/30/2015148.66148.88147.41147.689,480
4/29/2015148.87149.23148.70148.996,111
4/28/2015149.21149.59148.78149.4610,234
4/27/2015150.15150.19149.42149.424,958
4/24/2015149.80149.83149.47149.7314,356
4/23/2015148.79149.85148.79149.4720,582
4/22/2015148.21149.21148.21149.0921,003
4/21/2015149.13149.13148.27148.4755,351
4/20/2015148.12148.85148.08148.6339,166
4/17/2015147.93148.08146.64147.4129,199
4/16/2015148.67148.74148.44148.4447,017
4/15/2015148.72149.10148.70148.8711,988
4/14/2015148.42148.55148.15148.5219,154
  • 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!