VALX

Historical Stock Prices

$26.7199
*  
0.3399
1.29%
Get VALX Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading VALX now
Exchange:NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 13-OCT-2016 TO 13-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
01/13/2017 26.7199 26.7199 26.7199 26.7199 269
01/12/2017 26.3199 26.39 26.31 26.38 3,507
01/11/2017 26.6899 26.6899 26.6899 26.6899 450
01/10/2017 26.6199 26.6199 26.6199 26.6199 163
01/09/2017 26.48 26.57 26.43 26.43 575
01/06/2017 26.6701 26.6701 26.6701 26.6701 00
01/05/2017 26.6701 26.6701 26.6701 26.6701 107
01/04/2017 26.8399 26.9652 26.8399 26.9652 667
01/03/2017 26.46 26.54 26.46 26.54 3,397
12/30/2016 26.3101 26.3101 26.3101 26.3101 457
12/29/2016 26.4399 26.4399 26.3848 26.3848 552
12/28/2016 26.51 26.51 26.4599 26.4599 425
12/27/2016 27 27.0099 27 27.0099 1,512
12/23/2016 26.8199 26.8199 26.8199 26.8199 187
12/22/2016 26.7201 26.77 26.687 26.687 3,291
12/21/2016 26.9301 27.0001 26.9301 27.0001 667
12/20/2016 26.97 26.97 26.95 26.95 594
12/19/2016 26.8 26.8101 26.71 26.8101 1,418
12/16/2016 26.7501 26.7501 26.7501 26.7501 00
12/15/2016 26.6656 26.7501 26.6656 26.7501 563
12/14/2016 26.8801 26.8801 26.75 26.75 249
12/13/2016 26.7912 27.02 26.7912 27.02 18,623
12/12/2016 26.9401 26.9401 26.9401 26.9401 407
12/09/2016 27.2239 27.3199 27.21 27.2499 2,614
12/08/2016 26.88 27.1999 26.88 27.1999 3,505
12/07/2016 26.6 26.8399 26.6 26.8399 3,522
12/06/2016 26.27 26.5199 26.27 26.5199 1,079
12/05/2016 26.06 26.2699 26.06 26.2699 1,562
12/02/2016 25.83 25.83 25.83 25.83 100
12/01/2016 25.84 25.8699 25.7201 25.7201 819
11/30/2016 25.8334 25.8334 25.8334 25.8334 100
11/29/2016 25.7701 25.7701 25.7701 25.7701 199
11/28/2016 25.8101 25.8229 25.8 25.8 873
11/25/2016 25.8588 25.8588 25.8588 25.8588 00
11/23/2016 25.77 25.8588 25.77 25.8588 400
11/22/2016 25.6901 25.786 25.6901 25.786 202
11/21/2016 25.4 25.4 25.4 25.4 00
11/18/2016 25.33 25.4 25.32 25.4 2,000
11/17/2016 25.32 25.3441 25.32 25.338 1,242
11/16/2016 25.1999 25.1999 25.1999 25.1999 107
11/15/2016 25.174 25.174 25.174 25.174 300
11/14/2016 24.8801 24.8801 24.8801 24.8801 166
11/11/2016 24.4 24.55 24.4 24.55 316
11/10/2016 24.37 24.37 24.331 24.331 633
11/09/2016 23.05 24.0001 23.05 24.0001 300
11/08/2016 23.43 23.43 23.43 23.43 172
11/07/2016 23.3201 23.3201 23.3201 23.3201 258
11/04/2016 22.9301 22.9301 22.9301 22.9301 00
11/03/2016 22.9301 22.9301 22.9301 22.9301 111
11/02/2016 23.0301 23.0301 23.0301 23.0301 101
11/01/2016 23.2299 23.2299 23.2299 23.2299 108
10/31/2016 23.5 23.5 23.47 23.47 225
10/28/2016 23.48 23.48 23.48 23.48 300
10/27/2016 23.6699 23.6699 23.6699 23.6699 106
10/26/2016 24.0199 24.0199 24.0199 24.0199 00
10/25/2016 24.0199 24.0199 24.0199 24.0199 100
10/24/2016 24.07 24.07 24.07 24.07 00
10/21/2016 24.07 24.07 24.07 24.07 1,040
10/20/2016 24.09 24.1103 24.09 24.1103 304
10/19/2016 24.11 24.11 24.11 24.11 00
10/18/2016 24.11 24.11 24.11 24.11 00
10/17/2016 24.11 24.11 24.11 24.11 124
10/14/2016 24.1601 24.1601 24.1601 24.1601 146
10/13/2016 24.3499 24.3499 24.3499 24.3499 206
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?