Historical Stock Prices

(ETF)
VBK 
$126.9504
*  
0.6004
0.48%
Get VBK Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading VBK now


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: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 126.71 127.27 126.048 126.9504 101,598
12/18/2014 126.08 126.35 125.2165 126.35 174,454
12/17/2014 121.05 124.41 121.05 124.37 142,119
12/16/2014 120.98 122.81 120.54 120.95 157,978
12/15/2014 123.23 123.47 120.8801 121.3 131,758
12/12/2014 122.69 123.701 122.43 122.43 100,472
12/11/2014 123.9 125.35 123.61 123.82 191,135
12/10/2014 125.5 125.6983 123.2 123.41 85,391
12/09/2014 123.28 125.892 122.82 125.86 102,974
12/08/2014 125.76 126.635 124.14 124.54 183,129
12/05/2014 125.9 126.12 125.613 125.93 123,738
12/04/2014 125.75 125.89 125.06 125.44 87,813
12/03/2014 125.15 126.23 125.059 125.96 82,630
12/02/2014 124.28 125.356 124.28 124.99 104,941
12/01/2014 125.99 125.99 124.23 124.25 73,688
11/28/2014 127.59 127.59 126.08 126.26 48,215
11/26/2014 127.37 127.819 127.25 127.77 65,946
11/25/2014 127.66 128.16 126.94 127.37 84,179
11/24/2014 126.48 127.5 126.3075 127.47 88,031
11/21/2014 127.02 127.0857 125.8501 126.2 130,717
11/20/2014 123.98 125.7 123.951 125.68 62,359
11/19/2014 125.34 125.34 123.81 124.52 83,881
11/18/2014 124.99 125.99 124.99 125.47 84,962
11/17/2014 125.12 125.48 124.5 124.61 186,485
11/14/2014 125.39 125.6815 124.85 125.36 56,159
11/13/2014 126.1 126.393 124.97 125.3 67,484
11/12/2014 125.1 126.22 125.1 126.05 80,256
11/11/2014 125.45 125.85 125.24 125.71 100,725
11/10/2014 125.17 125.67 125.03 125.48 67,239
11/07/2014 124.55 125.18 124.2247 125.0664 71,230
11/06/2014 123.95 124.75 123.82 124.75 127,359
11/05/2014 124.96 124.99 123.61 123.87 115,036
11/04/2014 124.5 124.85 123.666 124.12 166,295
11/03/2014 125.26 125.87 124.67 124.94 121,835
10/31/2014 125.23 125.23 124.32 125.03 165,435
10/30/2014 121.95 123.61 121.69 123.21 123,116
10/29/2014 122.9 123.42 121.58 122.35 138,754
10/28/2014 120.64 122.7945 120.47 122.76 130,221
10/27/2014 119.86 120.17 118.75 120.15 74,699
10/24/2014 120.15 120.4125 119.4876 120.32 94,219
10/23/2014 119.32 120.84 119.1 120.09 83,558
10/22/2014 120.19 120.42 118.27 118.29 170,456
10/21/2014 118.26 119.95 118 119.87 298,294
10/20/2014 115.79 117.53 115.79 117.53 132,150
10/17/2014 117.13 117.43 115.5977 115.99 148,997
10/16/2014 113 116.48 112.5901 115.78 264,312
10/15/2014 112.26 114.95 111.21 114.45 340,937
10/14/2014 113 114.88 112.48 113.4 255,477
10/13/2014 113.82 114.49 112.05 112.19 216,292
10/10/2014 115.86 116.6166 113.71 113.78 221,061
10/09/2014 118.87 118.87 116.2 116.22 157,003
10/08/2014 117 119.1 115.8468 119.1 140,045
10/07/2014 118.66 118.89 117.13 117.17 117,015
10/06/2014 120.51 120.61 118.92 119.26 122,765
10/03/2014 119.73 120.65 119.51 120.16 125,074
10/02/2014 118.4 119.52 117.01 119.15 172,392
10/01/2014 120.28 120.28 118.02 118.51 160,194
09/30/2014 121.84 121.87 120.32 120.35 191,205
09/29/2014 120.46 121.8994 120.31 121.83 107,202
09/26/2014 120.91 121.642 120.7155 121.59 74,421
09/25/2014 122.11 122.28 120.2801 120.61 101,617
09/24/2014 121.66 122.6238 121.1693 122.49 99,332
09/23/2014 122.01 122.664 121.41 121.4399 116,550
09/22/2014 123.9 123.91 122.05 122.45 135,490
09/19/2014 125.88 125.88 123.8959 124.4199 65,308
09/18/2014 125.31 125.45 124.92 125.36 94,692
09/17/2014 124.64 125.457 124.2 124.82 70,947
09/16/2014 123.37 124.69 123.3001 124.48 116,387
09/15/2014 125.18 125.18 123.3201 123.71 82,257
09/12/2014 126.33 126.4699 124.726 125.1 63,582
09/11/2014 125.02 126.36 125.02 126.36 77,934
09/10/2014 125.08 125.622 124.49 125.59 61,785
09/09/2014 126.03 126.03 124.76 125 85,951
09/08/2014 125.92 126.46 125.45 126.23 79,839
09/05/2014 125.55 126.11 124.7701 126.11 60,093
09/04/2014 126.5 127.08 125.32 125.55 155,794
09/03/2014 127.38 127.4 126.1283 126.3 65,429
09/02/2014 126.8 127.12 126.28 126.9 85,050
08/29/2014 126.05 126.62 125.467 126.43 69,802
08/28/2014 125.65 125.8799 125.1 125.6 61,598
08/27/2014 126.61 126.74 125.906 126.09 68,043
08/26/2014 125.7 126.7014 125.69 126.58 64,835
08/25/2014 125.76 126 125.168 125.51 88,674
08/22/2014 124.9 125.338 124.39 125.02 71,766
08/21/2014 125.09 125.1599 124.16 125.04 79,539
08/20/2014 124.57 125.2245 124.35 125.09 74,426
08/19/2014 124.75 125.14 124.75 125.12 65,446
08/18/2014 123.79 124.46 123.56 124.41 92,730
08/15/2014 123.42 123.48 121.5659 122.76 198,635
08/14/2014 122.5 122.8199 122.307 122.71 104,873
08/13/2014 121.81 122.62 121.647 122.5 78,834
08/12/2014 122.12 122.591 121 121.49 86,419
08/11/2014 121.81 123.01 121.77 122.46 101,939
08/08/2014 120.45 121.44 120.11 121.38 68,243
08/07/2014 121.26 121.48 119.842 120.24 74,881
08/06/2014 119.91 121.34 119.7 120.68 79,757
08/05/2014 120.64 121.61 119.9455 120.71 186,124
08/04/2014 120.65 121.42 119.56 121.27 158,460
08/01/2014 120.64 121.2399 119.19 120.09 228,875
07/31/2014 122.44 122.61 120.72 120.72 182,043
07/30/2014 124 124.06 123.12 123.59 110,466
07/29/2014 123.3 124.0116 123.12 123.26 77,556
07/28/2014 123.7 123.7 122.19 123.02 87,434
07/25/2014 123.79 123.99 123.24 123.46 107,291
07/24/2014 124.63 124.981 124.14 124.52 59,965
07/23/2014 124.44 124.74 124.04 124.34 112,770
07/22/2014 123.61 124.4 123.61 123.91 58,953
07/21/2014 122.5 123.144 122.27 122.91 127,167
07/18/2014 121.95 123.44 121.83 123.24 74,067
07/17/2014 122.49 123.521 121.53 121.75 205,473
07/16/2014 124.03 124.11 122.89 123.38 104,896
07/15/2014 124.57 124.85 122.78 123.43 115,083
07/14/2014 125.22 125.22 124.46 124.68 96,693
07/11/2014 124.17 124.31 123.58 124.09 59,465
07/10/2014 122.85 124.8816 122.451 124.23 114,273
07/09/2014 125.02 125.47 124.41 125.08 93,873
07/08/2014 126.37 126.4 124.07 124.79 134,176
07/07/2014 128 128.15 126.498 126.55 170,557
07/03/2014 128.38 128.52 127.9257 128.47 94,518
07/02/2014 128.5 128.8168 127.75 127.89 88,590
07/01/2014 127.8 129.11 127.8 128.45 131,911
06/30/2014 126.68 127.4099 126.4797 127.39 114,854
06/27/2014 125.73 126.91 125.47 126.85 120,288
06/26/2014 126.1 126.1 125.08 126.06 102,794
06/25/2014 124.66 126.16 124.52 126.12 90,031
06/24/2014 126.39 127.19 125.104 125.27 120,214
06/23/2014 126.7 126.9899 126.33 126.52 108,622
06/20/2014 126.25 126.57 125.832 126.5599 82,258
06/19/2014 126.19 126.33 125.4901 126.18 98,465
06/18/2014 125.15 125.92 124.67 125.92 101,846
06/17/2014 123.98 125.5098 123.79 125.13 99,441
06/16/2014 123.43 124.152 123.172 124.13 113,060
06/13/2014 123.16 123.63 122.41 123.48 83,975
06/12/2014 123.48 123.7 122.6344 123.03 107,134
06/11/2014 123.24 123.77 122.96 123.62 72,505
06/10/2014 123.97 124.27 123.3001 123.88 66,998
06/09/2014 123.51 124.86 123.51 124.21 132,660
06/06/2014 122.97 123.76 122.8 123.51 97,967
06/05/2014 120.88 122.6 120.315 122.42 102,190
06/04/2014 119.6 120.72 119.13 120.65 241,098
06/03/2014 119.57 120.2313 119.2401 120.02 78,862
06/02/2014 120.52 120.52 119.03 120.13 123,343
05/30/2014 120.9 121.0497 119.92 120.39 82,041
05/29/2014 120.9 121.09 120.33 121.05 67,330
05/28/2014 121 121 120.0007 120.49 82,669
05/27/2014 120.22 121.2115 120.22 121.13 138,372
05/23/2014 118.58 119.7297 118.35 119.65 126,477
05/22/2014 117.72 118.99 117.58 118.5797 74,203
05/21/2014 117.29 117.9 116.5568 117.61 90,868
05/20/2014 118.06 118.06 116.29 116.88 559,814
05/19/2014 117.18 118.73 116.88 118.49 72,518
05/16/2014 116.58 117.3794 115.8701 117.36 97,793
05/15/2014 116.92 116.92 114.95 116.61 201,324
05/14/2014 118.41 118.69 117.16 117.3 344,036
05/13/2014 119.66 120.13 118.61 118.64 88,230
05/12/2014 117.8 119.89 117.65 119.64 97,705
05/09/2014 116.32 117.2 115.66 117.2 124,502
05/08/2014 117.47 118.7599 116.26 116.58 162,043
05/07/2014 118.08 118.26 116 117.54 182,444
05/06/2014 119.6 119.69 118.05 118.06 125,500
05/05/2014 119.2 120.09 118.366 119.97 148,763
05/02/2014 119.84 120.7 119.46 120.01 158,795
05/01/2014 119.55 120.54 118.53 119.63 117,784
04/30/2014 118.54 119.55 117.731 119.55 113,312
04/29/2014 118.6 119.3399 118.11 118.85 146,828
04/28/2014 119.42 119.81 116.27 118.1 200,397
04/25/2014 120.79 120.839 118.6388 118.89 249,660
04/24/2014 122.4 122.4 120.1304 121.37 330,982
04/23/2014 122.31 122.44 121.4899 121.55 213,253
04/22/2014 121.29 122.7749 121.29 122.47 113,717
04/21/2014 120.7 121.18 119.98 121.12 188,909
04/17/2014 120 120.98 119.56 120.56 457,955
04/16/2014 119.43 120.27 118.75 120.23 88,895
04/15/2014 118.23 119 115.95 118.46 192,798
04/14/2014 118.61 119.2899 116.7801 117.9 175,405
04/11/2014 118.28 119.49 116.94 117.43 229,899
04/10/2014 122.9 122.9 118.73 119.27 230,622
04/09/2014 121.28 122.92 121 122.9 108,046
04/08/2014 119.97 121.22 119.1 120.82 185,500
04/07/2014 121.21 121.7856 118.99 119.85 371,898
04/04/2014 125.61 125.61 121.4801 121.95 253,322
04/03/2014 126.31 126.35 124.221 124.76 347,228
04/02/2014 126.25 126.3799 125.7511 126.25 191,457
04/01/2014 124.48 125.89 124.47 125.8 272,871
03/31/2014 122.92 124.342 122.55 124.23 164,647
03/28/2014 122.57 123.79 121.93 122.27 116,990
03/27/2014 122.31 123.07 121.37 122.15 239,957
03/26/2014 125.28 125.575 122.4274 122.43 132,247
03/25/2014 125.48 126.32 123.96 124.71 123,564
03/24/2014 127 127 123.74 124.85 198,883
03/21/2014 128.08 128.25 126.53 126.6 140,848
03/20/2014 127.25 127.8216 126.4804 127.52 284,024
03/19/2014 128.67 128.67 126.67 127.4 117,771
03/18/2014 127.08 128.58 126.89 128.56 123,128
03/17/2014 126.73 127.63 126.4101 126.76 141,508
03/14/2014 125.19 126.36 125.19 125.94 212,466
03/13/2014 127.79 127.89 124.93 125.52 175,670
03/12/2014 126.03 127.32 125.6 127.32 179,430
03/11/2014 127.9 128.5182 126.29 126.73 124,515
03/10/2014 128.56 128.56 127.19 127.86 149,459
03/07/2014 129.5 129.5 128.051 128.64 161,907
03/06/2014 129.44 129.5 128.55 128.72 106,753
03/05/2014 129.25 129.3799 128.8101 129.11 119,138
03/04/2014 128.09 129.65 127.95 129.31 309,004
03/03/2014 126 126.7499 125.07 126.39 217,022
02/28/2014 127.79 128.242 126.1815 127.11 314,750
02/27/2014 127.01 127.76 126.68 127.76 139,874
02/26/2014 126.86 127.989 126.5999 127.22 141,371
02/25/2014 126.7 127.24 126.1425 126.7 154,057
02/24/2014 125.93 127.44 125.92 126.75 277,350
02/21/2014 125.81 126.18 125.37 125.72 151,074
02/20/2014 124.39 125.53 123.8407 125.43 186,555
02/19/2014 124.55 125.5 124.13 124.14 226,295
02/18/2014 124.24 125.23 123.99 125.14 218,341
02/14/2014 123.33 123.9099 123 123.7 118,753
02/13/2014 121.06 123.73 121.06 123.6 187,340
02/12/2014 121.87 122.6499 121.6 122.2 274,692
02/11/2014 120.68 121.89 120.5201 121.59 223,831
02/10/2014 120.28 120.53 119.5 120.48 262,208
02/07/2014 119.14 120.08 118.784 120.08 212,702
02/06/2014 117.72 118.7999 117.46 118.53 103,706
02/05/2014 117.41 117.63 115.7 117.27 160,106
02/04/2014 117.43 118.36 116.91 118.05 171,408
02/03/2014 120.52 120.73 116.5 116.81 315,855
01/31/2014 119.67 121.5601 119.5 120.9 160,232
01/30/2014 120.47 121.8 120.2396 121.31 151,046
01/29/2014 119.86 120.44 119.04 119.33 184,178
01/28/2014 119.59 120.82 119.59 120.82 120,758
01/27/2014 121.47 121.47 118.4 119.38 287,980
01/24/2014 123.48 123.48 120.95 121.15 211,000
01/23/2014 124.41 124.41 123.4001 124.12 163,676
01/22/2014 124.11 124.97 124.08 124.86 123,190
01/21/2014 124.42 124.45 123.2304 124.04 125,145
01/17/2014 124.16 124.17 123.23 123.44 268,240
01/16/2014 123.84 124.19 123.65 124.18 118,014
01/15/2014 123.3 124.0451 123.3 124.01 149,455
01/14/2014 121.8 123.11 121.462 123.06 84,060
01/13/2014 122.78 123.0297 120.73 121.24 166,830
01/10/2014 122.26 123.14 122 123.13 123,165
01/09/2014 122.8 122.97 121.495 122.23 135,830
01/08/2014 122.1 122.61 121.4 122.36 122,715
01/07/2014 121.41 122.36 121.34 122.06 134,685
01/06/2014 122.3 122.37 120.96 120.96 470,102
01/03/2014 121.6 121.99 121.2001 121.74 238,066
01/02/2014 122.07 122.07 120.55 121.09 246,305
12/31/2013 122.15 122.422 121.9 122.3 245,604
12/30/2013 121.86 122.03 121.485 121.69 1,037,712
12/27/2013 122.33 122.42 121.4607 121.81 81,502
12/26/2013 122.23 122.57 121.82 121.94 106,966
12/24/2013 121.53 121.949 121.53 121.73 68,557
12/23/2013 121.88 122.28 121.67 122.18 322,399
12/20/2013 119.37 121.25 119.37 121.18 302,933
12/19/2013 119.73 119.75 119.1 119.24 97,207
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?