Home > Quotes > VCSH > Historical Prices

Historical Stock Prices

VCSH 
$80.42
*  
0.0435
  negative  
0.05%
Get VCSH Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ

Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 80.38 80.42 80.37 80.42 299,907
05/23/2013 80.45 80.45 80.35 80.3765 390,843
05/22/2013 80.56 80.6 80.45 80.45 484,456
05/21/2013 80.47 80.56 80.45 80.55 465,512
05/20/2013 80.53 80.53 80.47 80.5 384,283
05/17/2013 80.54 80.54 80.48 80.51 481,140
05/16/2013 80.48 80.5599 80.45 80.54 347,255
05/15/2013 80.47 80.49 80.43 80.475 575,874
05/14/2013 80.49 80.49 80.42 80.4249 322,520
05/13/2013 80.38 80.44 80.38 80.44 374,004
05/10/2013 80.53 80.53 80.42 80.43 453,431
05/09/2013 80.57 80.59 80.49 80.53 581,839
05/08/2013 80.54 80.55 80.48 80.496 392,074
05/07/2013 80.52 80.58 80.49 80.532 451,060
05/06/2013 80.57 80.58 80.53 80.5495 779,541
05/03/2013 80.61 80.63 80.59 80.6 319,340
05/02/2013 80.58 80.66 80.58 80.632 494,811
05/01/2013 80.57 80.6 80.55 80.59 925,476
04/30/2013 80.58 80.59 80.51 80.58 413,139
04/29/2013 80.64 80.68 80.62 80.66 427,026
04/26/2013 80.61 80.64 80.58 80.64 342,051
04/25/2013 80.58 80.6 80.55 80.59 667,744
04/24/2013 80.58 80.59 80.52 80.59 562,481
04/23/2013 80.52 80.59 80.52 80.5583 547,719
04/22/2013 80.5 80.55 80.48 80.5 1,349,702
04/19/2013 80.52 80.53 80.4704 80.499 1,426,533
04/18/2013 80.52 80.52 80.47 80.48 1,025,878
04/17/2013 80.54 80.54 80.46 80.46 1,261,706
04/16/2013 80.39 80.56 80.39 80.54 654,394
04/15/2013 80.5 80.5 80.41 80.43 394,163
04/12/2013 80.54 80.54 80.42 80.49 574,057
04/11/2013 80.43 80.43 80.34 80.38 761,401
04/10/2013 80.45 80.45 80.39 80.39 478,454
04/09/2013 80.49 80.499 80.43 80.45 903,995
04/08/2013 80.49 80.51 80.45 80.47 3,024,606
04/05/2013 80.43 80.51 80.39 80.5 624,670
04/04/2013 80.41 80.44 80.35 80.44 2,133,975
04/03/2013 80.35 80.39 80.3 80.385 403,087
04/02/2013 80.35 80.35 80.2357 80.289 1,187,539
04/01/2013 80.31 80.37 80.3 80.35 1,981,541
03/28/2013 80.31 80.36 80.26 80.335 474,725
03/27/2013 80.36 80.46 80.36 80.445 664,346
03/26/2013 80.35 80.42 80.33 80.345 877,447
03/25/2013 80.44 80.45 80.41 80.435 414,812
03/22/2013 80.45 80.45 80.38 80.42 428,835
03/21/2013 80.37 80.43 80.3101 80.42 709,581
03/20/2013 80.37 80.4 80.26 80.38 524,446
03/19/2013 80.42 80.42 80.29 80.3 671,158
03/18/2013 80.31 80.35 80.25 80.35 285,073
03/15/2013 80.22 80.32 80.2 80.2 538,018
03/14/2013 80.25 80.2999 80.24 80.27 411,471
03/13/2013 80.29 80.31 80.26 80.29 318,531
03/12/2013 80.35 80.35 80.27 80.29 498,527
03/11/2013 80.35 80.35 80.27 80.31 346,694
03/08/2013 80.25 80.31 80.21 80.3 384,151
03/07/2013 80.37 80.37 80.25 80.25 546,967
03/06/2013 80.38 80.4 80.35 80.3692 554,776
03/05/2013 80.39 80.4201 80.35 80.3999 567,619
03/04/2013 80.42 80.42 80.34 80.38 345,335
03/01/2013 80.36 80.3899 80.311 80.37 300,970
02/28/2013 80.4 80.4 80.3 80.31 808,365
02/27/2013 80.49 80.52 80.42 80.5055 288,401
02/26/2013 80.5 80.53 80.43 80.43 612,003
02/25/2013 80.4 80.47 80.3601 80.47 387,537
02/22/2013 80.38 80.43 80.33 80.4 393,039
02/21/2013 80.36 80.38 80.32 80.33 359,343
02/20/2013 80.3 80.33 80.25 80.33 394,252
02/19/2013 80.34 80.34 80.28 80.31 428,114
02/15/2013 80.32 80.32 80.24 80.29 412,126
02/14/2013 80.26 80.3 80.2 80.28 1,052,897
02/13/2013 80.2 80.28 80.2 80.26 475,011
02/12/2013 80.23 80.26 80.18 80.25 478,206
02/11/2013 80.27 80.28 80.25 80.27 415,471
02/08/2013 80.25 80.27 80.2 80.27 532,946
02/07/2013 80.18 80.29 80.18 80.24 447,502
02/06/2013 80.25 80.26 80.17 80.2 1,209,837
02/05/2013 80.09 80.24 80.09 80.24 698,029
02/04/2013 80.05 80.2 80.0253 80.14 441,349
02/01/2013 80.29 80.29 80.02 80.06 549,656
01/31/2013 80.22 80.22 80.11 80.17 356,432
01/30/2013 80.28 80.28 80.15 80.17 1,078,606
01/29/2013 80.32 80.33 80.25 80.31 488,999
01/28/2013 80.26 80.32 80.25 80.31 737,501
01/25/2013 80.31 80.35 80.28 80.31 666,750
01/24/2013 80.38 80.4 80.368 80.38 497,217
01/23/2013 80.3 80.41 80.3 80.39 667,874
01/22/2013 80.29 80.38 80.27 80.38 707,797
01/18/2013 80.33 80.34 80.2301 80.31 441,438
01/17/2013 80.3 80.35 80.17 80.31 633,537
01/16/2013 80.43 80.43 80.3 80.3 566,805
01/15/2013 80.2 80.41 80.2 80.4 1,183,536
01/14/2013 80.34 80.36 80.27 80.29 450,850
01/11/2013 80.33 80.35 80.26 80.34 254,583
01/10/2013 80.33 80.3555 80.26 80.34 521,602
01/09/2013 80.33 80.33 80.21 80.29 620,417
01/08/2013 80.31 80.31 80.22 80.279 332,509
01/07/2013 80.1 80.22 80.1 80.2 253,396
01/04/2013 80.05 80.12 80 80.09 962,142
01/03/2013 80.1 80.22 80 80.09 1,072,153
01/02/2013 80.2 80.31 80.14 80.18 1,908,192
12/31/2012 80.26 80.34 80.21 80.32 550,271
12/28/2012 80.24 80.29 80.18 80.19 551,590
12/27/2012 80.15 80.26 80.09 80.26 317,542
12/26/2012 80.1 80.14 80.07 80.13 192,115
12/24/2012 80.1 80.1 80.04 80.0899 165,989
12/21/2012 80.34 80.38 80.27 80.35 400,163
12/20/2012 80.41 80.41 80.33 80.34 372,735
12/19/2012 80.3 80.4 80.28 80.378 413,662
12/18/2012 80.47 80.47 80.3 80.32 455,876
12/17/2012 80.37 80.4 80.29 80.37 733,888
12/14/2012 80.3 80.4 80.3 80.38 287,604
12/13/2012 80.35 80.43 80.35 80.39 448,566
12/12/2012 80.45 80.48 80.41 80.43 671,082
12/11/2012 80.45 80.51 80.44 80.49 443,764
12/10/2012 80.49 80.5 80.44 80.44 408,943
12/07/2012 80.49 80.5 80.47 80.49 310,860
12/06/2012 80.49 80.54 80.45 80.53 351,816
12/05/2012 80.45 80.48 80.4 80.4668 266,894
12/04/2012 80.47 80.47 80.35 80.4 190,738
12/03/2012 80.4 80.42 80.32 80.33 423,006
11/30/2012 80.39 80.43 80.36 80.43 455,814
11/29/2012 80.51 80.54 80.46 80.54 787,615
11/28/2012 80.46 80.49 80.3728 80.46 532,485
11/27/2012 80.42 80.45 80.35 80.35 270,548
11/26/2012 80.44 80.45 80.3161 80.42 342,806
11/23/2012 80.42 80.47 80.4 80.46 143,237
11/21/2012 80.47 80.47 80.41 80.45 285,040
11/20/2012 80.48 80.49 80.42 80.4675 443,001
11/19/2012 80.45 80.53 80.44 80.53 245,576
11/16/2012 80.45 80.49 80.36 80.48 511,902
11/15/2012 80.4 80.47 80.35 80.4 656,458
11/14/2012 80.44 80.48 80.41 80.45 248,818
11/13/2012 80.46 80.49 80.41 80.42 333,828
11/12/2012 80.4 80.46 80.39 80.45 183,157
11/09/2012 80.54 80.54 80.4 80.45 471,849
11/08/2012 80.54 80.54 80.4 80.54 380,227
11/07/2012 80.4 80.5 80.35 80.44 333,344
11/06/2012 80.52 80.54 80.3 80.3 368,901
11/05/2012 80.61 80.61 80.52 80.56 402,433
11/02/2012 80.65 80.65 80.544 80.575 460,522
11/01/2012 80.78 80.78 80.66 80.71 870,700
10/31/2012 80.68 80.71 80.63 80.7 460,112
10/26/2012 80.58 80.63 80.5701 80.62 579,198
10/25/2012 80.58 80.59 80.5 80.56 414,415
10/24/2012 80.67 80.67 80.59 80.64 332,695
10/23/2012 80.6 80.63 80.55 80.63 374,323
10/22/2012 80.64 80.64 80.57 80.6 360,605
10/19/2012 80.64 80.64 80.58 80.59 264,186
10/18/2012 80.68 80.7 80.64 80.68 235,956
10/17/2012 80.68 80.75 80.67 80.71 496,366
10/16/2012 80.65 80.7 80.65 80.7 409,809
10/15/2012 80.68 80.74 80.65 80.74 368,224
10/12/2012 80.65 80.67 80.63 80.65 251,907
10/11/2012 80.58 80.63 80.53 80.63 253,803
10/10/2012 80.55 80.58 80.52 80.57 603,641
10/09/2012 80.55 80.56 80.51 80.55 534,009
10/08/2012 80.5 80.57 80.5 80.57 274,321
10/05/2012 80.52 80.54 80.5 80.53 577,871
10/04/2012 80.53 80.5399 80.47 80.52 317,107
10/03/2012 80.5 80.54 80.44 80.52 413,599
10/02/2012 80.4 80.49 80.38 80.49 689,914
10/01/2012 80.46 80.46 80.37 80.43 2,718,222
09/28/2012 80.35 80.35 80.27 80.33 2,629,680
09/27/2012 80.42 80.485 80.37 80.44 678,000
09/26/2012 80.37 80.43 80.31 80.37 382,043
09/25/2012 80.4 80.48 80.3501 80.39 372,707
09/24/2012 80.35 80.4 80.3101 80.4 240,061
09/21/2012 80.37 80.38 80.25 80.35 315,408
09/20/2012 80.33 80.39 80.3 80.33 537,478
09/19/2012 80.44 80.44 80.29 80.33 358,993
09/18/2012 80.42 80.42 80.3 80.36 353,662
09/17/2012 80.39 80.39 80.29 80.32 244,425
09/14/2012 80.28 80.33 80.18 80.29 662,622
09/13/2012 80.21 80.22 80.09 80.21 377,953
09/12/2012 80.13 80.13 80.08 80.12 290,499
09/11/2012 80.1 80.15 80.0786 80.15 254,516
09/10/2012 80.12 80.16 80.05 80.13 310,041
09/07/2012 80.02 80.11 80.02 80.09 372,559
09/06/2012 79.99 79.99 79.9 79.96 404,992
09/05/2012 80 80.02 79.92 79.97 365,449
09/04/2012 80.17 80.17 80.01 80.02 260,977
08/31/2012 80.01 80.09 79.95 80.09 317,276
08/30/2012 80.07 80.11 80.02 80.11 332,893
08/29/2012 80.07 80.08 80 80.08 702,423
08/28/2012 80.02 80.046 79.97 80.03 240,761
08/27/2012 80.08 80.08 80.01 80.05 239,380
08/24/2012 80.02 80.02 79.94 79.99 305,486
08/23/2012 79.99 80.03 79.95 79.97 387,513
08/22/2012 79.94 80 79.86 79.99 239,119
08/21/2012 79.8 79.86 79.72 79.86 471,149
08/20/2012 79.68 79.78 79.65 79.77 247,368
08/17/2012 79.7 79.74 79.61 79.65 474,580
08/16/2012 79.76 79.78 79.57 79.5999 424,737
08/15/2012 79.74 79.7499 79.67 79.7 208,471
08/14/2012 79.76 79.769 79.68 79.69 225,512
08/13/2012 79.74 79.8 79.71 79.78 312,306
08/10/2012 79.75 79.76 79.65 79.65 220,832
08/09/2012 79.71 79.74 79.65 79.69 297,003
08/08/2012 79.75 79.79 79.649 79.72 394,216
08/07/2012 79.75 79.79 79.66 79.77 380,343
08/06/2012 79.83 79.83 79.73 79.77 266,947
08/03/2012 79.8 79.8 79.68 79.79 375,152
08/02/2012 79.83 79.87 79.7 79.79 315,664
08/01/2012 79.86 79.86 79.65 79.77 384,978
07/31/2012 79.78 79.78 79.55 79.72 409,111
07/30/2012 79.77 79.8 79.6801 79.8 469,555
07/27/2012 79.65 79.73 79.62 79.73 270,632
07/26/2012 79.67 79.7 79.65 79.7 174,456
07/25/2012 79.6 79.66 79.5816 79.64 178,205
07/24/2012 79.63 79.655 79.55 79.55 366,788
07/23/2012 79.72 79.72 79.54 79.55 373,456
07/20/2012 79.82 79.82 79.62 79.62 319,034
07/19/2012 79.77 79.77 79.68 79.73 248,877
07/18/2012 79.64 79.76 79.62 79.74 346,553
07/17/2012 79.64 79.65 79.6044 79.64 259,076
07/16/2012 79.67 79.69 79.58 79.63 471,889
07/13/2012 79.56 79.61 79.47 79.6 145,620
07/12/2012 79.48 79.51 79.4401 79.5 282,248
07/11/2012 79.48 79.48 79.4 79.45 238,521
07/10/2012 79.48 79.48 79.4073 79.41 196,567
07/09/2012 79.46 79.46 79.375 79.41 286,855
07/06/2012 79.4 79.42 79.3411 79.4 326,257
07/05/2012 79.25 79.39 79.21 79.38 279,877
07/03/2012 79.1 79.27 79.095 79.24 146,502
07/02/2012 79.27 79.27 79.1 79.14 199,222
06/29/2012 79.01 79.17 78.96 79.15 411,812
06/28/2012 79.19 79.22 79.11 79.1901 235,280
06/27/2012 79.15 79.16 79.078 79.16 250,205
06/26/2012 79.13 79.13 79.04 79.11 209,482
06/25/2012 78.96 79.13 78.94 79.11 222,195
06/22/2012 79.07 79.12 79.0118 79.12 217,511
06/21/2012 78.94 79.12 78.94 79.08 204,484
06/20/2012 79.09 79.12 79 79.058 205,180
06/19/2012 79.1 79.12 79 79.12 279,373
06/18/2012 79 79.03 78.91 79.03 401,814
06/15/2012 78.95 78.9696 78.87 78.96 186,409
06/14/2012 78.82 78.9 78.791 78.88 207,605
06/13/2012 78.89 78.92 78.84 78.89 176,485
06/12/2012 79 79 78.83 78.83 286,628
06/11/2012 79.05 79.09 78.972 79.06 170,042
06/08/2012 79.01 79.07 78.94 79.02 408,754
06/07/2012 78.89 78.98 78.8616 78.92 308,225
06/06/2012 78.86 78.92 78.83 78.9 379,204
06/05/2012 78.85 78.85 78.74 78.84 161,654
06/04/2012 78.85 78.89 78.74 78.86 571,974
06/01/2012 78.91 78.969 78.8 78.82 329,255
05/31/2012 78.96 78.96 78.902 78.95 213,393
05/30/2012 79.01 79.04 78.9501 79 246,654
05/29/2012 78.98 79.01 78.9 78.98 143,059
05/25/2012 78.95 78.99 78.9199 78.99 181,650
05/24/2012 78.91 78.96 78.85 78.89 274,008
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.