HomeExchange
AMEX EOD:2017-12-15
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
VAMO Cambria ETF Trust Cambria Value 24.94 24.79 24.92 1800 0.13 0.52%
VAW Materials ETF Vanguard 133.48 132.72 133.02 135300 0.02 0.02%
VB Smallcap ETF Vanguard 147.66 145.94 146.95 462400 0.91 0.62%
VBK Smallcap Growth ETF Vanguard 160.29 158.4 159.68 83400 0.91 0.57%
VBR Smallcap Value ETF Vanguard 132.92 131.3 132.21 470300 0.91 0.69%
VCF Delaware Colorado Muni Income Fund Inc 15.92 15.54 15.84 1500 -0.08 -0.50%
VCR Consumer Disc ETF Vanguard 155.3 154.44 154.88 116000 0.13 0.08%
VDC Consumer Staples ETF Vanguard 145.98 145.09 145.7 328800 0.61 0.42%
VDE Energy ETF Vanguard 94.55 93.71 93.81 224400 -0.69 -0.73%
VEA FTSE Developed Markets Vanguard 44.51 44.35 44.44 10562900 -0.01 -0.02%
VEGA Advisorshares Star Global Buy-Write ETF 30.71 30.71 30.71 1300 0.00 0.00%
VEGI Global Agriculture Prod MSCI Ishares 28.85 28.75 28.75 1800 -0.04 -0.14%
VEU FTSE All-World Ex-US ETF Vanguard 54.08 53.87 54 2625300 0.00 0.00%
VFH Financial ETF Vanguard 70.28 69.335 69.86 776500 0.34 0.49%
VFL Delaware Florida Insured Muni 13.35 13.23 13.35 24500 0.12 0.91%
VGFO Virtus Wmc Global Factor Opportunities ETF 25.88 25.88 25.88 100 0.00 0.00%
VGK Europe ETF FTSE Vanguard 58.35 58.06 58.27 4335400 0.04 0.07%
VGT Information Technology ETF Vanguard 166.73 164.59 166.46 486000 1.38 0.84%
VGZ Vista Gold Corp 0.655 0.64 0.645 92200 -0.00 -0.62%
VHC Virnetx Holding Corp 4.1 3.7 3.85 389200 0.10 2.67%
VHT Healthcare ETF Vanguard 155.69 154.55 155.57 135500 1.00 0.65%
VIG Dividend Appreciation ETF Vanguard 102.22 101.2 101.99 579600 0.79 0.78%
VII Vicon Industries Inc 0.485 0.4 0.413 449800 -0.05 -10.22%
VIOG S&P Smallcap 600 Growth Vanguard 146.765 144.24 146 28600 1.76 1.22%
VIOO S&P Smallcap 600 Index Vanguard 140.75 138.58 140.09 23100 1.27 0.91%
VIOV S&P Smallcap 600 Value Vanguard 132.6 130.73 132.47 17500 1.74 1.33%
VIS Industrials ETF Vanguard 140.71 139.73 140.18 184400 0.27 0.19%
VISI Volt Information Services Inc. 3.9 3.675 3.9 54800 0.10 2.63%
VIXM VIX Mid-Term Futures Proshares 22.375 22.09 22.15 46100 -0.22 -0.98%
VIXY VIX Short-Term Futures Proshares 24.01 23.18 23.36 1273900 -0.63 -2.63%
VKI Invesco Advantage Muni Income Trust II 11.49 11.33 11.33 123600 -0.16 -1.39%
VLU S&P 1500 Value Tilt ETF SPDR 101.36 101.1 101.285 900 0.19 0.18%
VLUE USA Value Factor Ishares ETF 83.86 83.02 83.63 221900 0.61 0.73%
VMAX Rex Volmaxx Long VIX Weekly Futures 12.54 11.78 12.27 6400 0.49 4.16%
VMIN Rex Volmaxx Inverse VIX Weekly 45.55 43.87 45.09 23900 1.19 2.71%
VMM Delaware Minnesota Muni II 13.48 13.43 13.45 53800 -0.03 -0.22%
VMOT Alpha Architect Value Momentum Trend ETF 28.69 28.47 28.62 3300 0.14 0.49%
VNLA Janus Short Duration Income ETF 50.25 50.22 50.22 35800 -0.03 -0.06%
VNM Vietnam Vaneck ETF 17 16.69 16.75 107900 -0.07 -0.42%
VNQ REIT Index ETF Vanguard 85.25 84.63 85.08 4909500 0.42 0.50%
VNRX Volitionrx Ltd 3.23 3.03 3.11 19800 -0.12 -3.72%
VO Midcap ETF Vanguard 154.67 153.59 154.23 407400 0.43 0.28%
VOE Midcap Value ETF Vanguard 111.48 110.56 111.03 332500 0.47 0.43%
VOO S&P 500 ETF Vanguard 246.55 245.065 246.12 3170700 0.97 0.40%
VOOG S&P 500 Growth ETF Vanguard 138.35 137.45 138.16 37200 0.56 0.41%
VOOV S&P 500 Value ETF Vanguard 110.23 109.61 109.95 33900 0.30 0.27%
VOT Midcap Growth ETF Vanguard 127.69 126.83 127.38 99400 0.48 0.38%
VOX Telecom Services ETF Vanguard 91.05 90.28 90.56 122100 0.15 0.17%
VPL Pacific ETF FTSE Vanguard 72.83 72.51 72.71 254100 0.00 0.00%
VPU Utilities ETF Vanguard 121.73 120.81 121.2 153500 0.39 0.32%
VQT S&P 500 Dynamic Veqtor ETN Barclays 157.86 157.385 157.86 600 0.48 0.30%
VRP Variable Rate Preferred Portfolio PS 25.78 25.7 25.7 279800 -0.04 -0.16%
VSS FTSE All-World Ex-US Smcp Idx ETF Vanguard 116.7 116.32 116.48 90400 0.08 0.07%
VT Total World Stock Index ETF Vanguard 73.99 73.63 73.87 886100 0.15 0.20%
VTEB Tax-Exempt Bond Vanguard 51.72 51.65 51.66 273800 -0.06 -0.12%
VTI Total Stock Market ETF Vanguard 137.83 136.87 137.55 2293000 0.60 0.44%
VTV Value ETF Vanguard 106.69 105.96 106.43 1086400 0.44 0.42%
VUG Growth ETF Vanguard 141.78 140.92 141.54 898400 0.44 0.31%
VV Largecap ETF Vanguard 123.28 122.49 123.07 186100 0.58 0.47%
VWO Emrg Mkts ETF MSCI Vanguard 44.52 44.215 44.43 12428000 0.01 0.02%
VXF Extended Market Index ETF Vanguard 111.8 110.53 111.3 420900 0.65 0.59%
VXX VIX Short-Term Futures ETN Ipath 28.91 27.94 28.19 35904800 -0.70 -2.42%
VXZ VIX Mid-Term Futures ETN Ipath 18.52 18.25 18.27 217000 -0.24 -1.30%
VYM High Dividend Yld Indx ETF Vanguard 86.29 85.73 86.1 1274500 0.32 0.37%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange