Historical Stock Prices

VCSH 
$80.19
*  
0.01
0.01%
Get VCSH Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VCSH 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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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.
04/29/2016 80.12 80.21 80.12 80.19 608,159
04/28/2016 80.05 80.32 80.05 80.2 1,846,893
04/27/2016 80.09 80.134 80.06 80.12 818,992
04/26/2016 80.2 80.21 80 80.06 1,124,842
04/25/2016 80.21 80.21 80.12 80.12 865,599
04/22/2016 80.22 80.26 80.16 80.16 853,519
04/21/2016 80.15 80.22 80.14 80.19 722,248
04/20/2016 80.2 80.28 80.16 80.16 809,344
04/19/2016 80.19 80.25 80.11 80.21 700,749
04/18/2016 80.15 80.22 80.12 80.2 766,236
04/15/2016 80.12 80.2 80.07 80.2 573,976
04/14/2016 80.1 80.15 80.06 80.1 829,271
04/13/2016 80.1 80.15 80.07 80.07 838,259
04/12/2016 80.1 80.14 80.06 80.09 707,748
04/11/2016 80.05 80.17 80.02 80.1 630,364
04/08/2016 80.06 80.14 80 80.1 700,798
04/07/2016 80.19 80.19 80.04 80.16 1,073,184
04/06/2016 80.06 80.14 79.94 80.14 968,410
04/05/2016 79.99 80.11 79.946 80.03 829,445
04/04/2016 79.99 79.99 79.88 79.91 875,333
04/01/2016 79.75 79.96 79.72 79.96 909,293
03/31/2016 79.94 80.03 79.87 80.03 1,073,113
03/30/2016 79.92 79.935 79.84 79.88 1,145,646
03/29/2016 79.84 79.9345 79.78 79.91 794,147
03/28/2016 79.71 79.75 79.635 79.72 724,306
03/24/2016 79.7 79.74 79.63 79.67 910,052
03/23/2016 79.63 79.71 79.58 79.7 641,766
03/22/2016 79.64 79.65 79.56 79.58 567,597
03/21/2016 79.67 79.674 79.57 79.58 570,643
03/18/2016 79.65 79.7099 79.58 79.61 1,172,039
03/17/2016 79.56 79.64 79.5 79.6 1,084,760
03/16/2016 79.11 79.53 79.04 79.49 737,691
03/15/2016 79.23 79.29 79.1928 79.21 1,462,184
03/14/2016 79.08 79.21 79.07 79.21 628,293
03/11/2016 79.16 79.19 79.09 79.14 614,885
03/10/2016 79.09 79.17 79.01 79.08 679,935
03/09/2016 79.02 79.07 79.01 79.07 654,671
03/08/2016 79 79.07 78.99 79.03 616,951
03/07/2016 79.01 79.0115 78.92 78.92 926,124
03/04/2016 78.91 79.08 78.86 78.97 1,727,241
03/03/2016 78.87 78.995 78.87 78.88 1,479,773
03/02/2016 78.9 79.045 78.87 78.88 2,265,303
03/01/2016 79.18 79.2 78.96 78.96 1,441,778
02/29/2016 79.24 79.31 79.2163 79.22 1,417,161
02/26/2016 79.23 79.32 79.13 79.24 1,988,729
02/25/2016 79.11 79.28 79.078 79.25 1,015,649
02/24/2016 78.96 79.08 78.96 79.06 1,012,164
02/23/2016 78.88 79 78.8676 78.98 806,675
02/22/2016 78.94 78.96 78.9 78.9 711,348
02/19/2016 78.95 79 78.9 78.94 1,093,843
02/18/2016 78.95 78.98 78.86 78.96 600,159
02/17/2016 78.81 78.84 78.75 78.84 1,219,969
02/16/2016 78.82 78.86 78.76 78.77 887,837
02/12/2016 78.92 78.9999 78.83 78.84 919,560
02/11/2016 79.02 79.1 78.97 79.04 773,256
02/10/2016 79.08 79.09 79 79.02 763,853
02/09/2016 79.15 79.15 79.05 79.05 1,305,734
02/08/2016 79.05 79.1 79 79.1 726,672
02/05/2016 79.03 79.05 78.93 79.03 637,164
02/04/2016 79 79.1 78.96 79.07 1,120,128
02/03/2016 79.03 79.12 78.95 79.1 1,820,380
02/02/2016 79 79.05 78.95 79.05 1,113,952
02/01/2016 79.07 79.07 78.87 78.95 1,761,399
01/29/2016 79.15 79.21 79.0828 79.15 1,146,216
01/28/2016 79 79.07 78.99 79.04 1,288,172
01/27/2016 79 79.095 78.98 79.01 1,120,999
01/26/2016 79.06 79.11 78.98 79.05 1,124,254
01/25/2016 79 79.056 79 79 749,507
01/22/2016 79 79.09 78.9625 79.04 884,251
01/21/2016 79.1 79.1 79 79.06 922,413
01/20/2016 79.03 79.16 78.96 79.05 2,831,663
01/19/2016 79.08 79.12 79 79.05 1,743,670
01/15/2016 79.2 79.2 79.03 79.08 891,655
01/14/2016 79.06 79.125 79.03 79.06 983,156
01/13/2016 79.09 79.15 79.04 79.09 1,128,171
01/12/2016 79.06 79.15 79.04 79.07 748,231
01/11/2016 79.04 79.1 79.01 79.07 615,337
01/08/2016 79.02 79.1 78.9801 79 1,122,759
01/07/2016 79.05 79.05 78.94 78.99 1,192,683
01/06/2016 78.99 79.07 78.95 78.95 1,559,911
01/05/2016 79.03 79.03 78.91 78.92 1,213,431
01/04/2016 79.19 79.19 78.93 78.94 1,204,461
12/31/2015 78.93 78.99 78.861 78.99 1,247,262
12/30/2015 78.87 78.9 78.81 78.87 1,202,531
12/29/2015 78.92 78.93 78.82 78.82 962,608
12/28/2015 79 79 78.92 78.92 961,044
12/24/2015 78.95 79.02 78.92 79.01 384,102
12/23/2015 78.8 78.98 78.76 78.93 1,585,693
12/22/2015 78.98 79.095 78.98 79.06 1,237,760
12/21/2015 79.08 79.08 79.015 79.03 1,155,567
12/18/2015 78.95 79.08 78.93 79.04 1,083,888
12/17/2015 78.9 78.99 78.88 78.91 1,156,000
12/16/2015 79 79 78.77 78.94 852,623
12/15/2015 79.02 79.07 78.98 79 1,303,597
12/14/2015 79.07 79.1867 79.05 79.07 700,552
12/11/2015 79.29 79.31 79.17 79.23 859,977
12/10/2015 79.32 79.32 79.2 79.26 1,008,222
12/09/2015 79.34 79.36 79.25 79.34 1,454,498
12/08/2015 79.36 79.37 79.22 79.22 1,043,406
12/07/2015 79.35 79.41 79.27 79.32 735,627
12/04/2015 79.28 79.39 79.28 79.31 1,476,786
12/03/2015 79.39 79.4147 79.19 79.25 1,052,188
12/02/2015 79.49 79.5 79.41 79.41 972,686
12/01/2015 79.48 79.61 79.45 79.52 938,114
11/30/2015 79.62 79.63 79.53 79.54 966,346
11/27/2015 79.64 79.66 79.6 79.65 181,256
11/25/2015 79.53 79.61 79.53 79.6 439,540
11/24/2015 79.54 79.62 79.5 79.59 1,357,232
11/23/2015 79.5 79.55 79.46 79.51 507,814
11/20/2015 79.55 79.5799 79.47 79.47 742,342
11/19/2015 79.51 79.58 79.5 79.52 558,069
11/18/2015 79.52 79.605 79.5 79.54 773,687
11/17/2015 79.51 79.55 79.45 79.55 697,402
11/16/2015 79.53 79.6 79.463 79.6 831,578
11/13/2015 79.42 79.505 79.31 79.46 426,982
11/12/2015 79.36 79.4 79.3 79.33 364,050
11/11/2015 79.31 79.3415 79.27 79.31 384,529
11/10/2015 79.18 79.36 79.18 79.26 559,476
11/09/2015 79.26 79.28 79.21 79.21 686,365
11/06/2015 79.41 79.41 79.25 79.28 749,169
11/05/2015 79.4 79.46 79.36 79.42 816,517
11/04/2015 79.52 79.545 79.39 79.45 729,394
11/03/2015 79.56 79.565 79.46 79.56 1,064,295
11/02/2015 79.56 79.59 79.5 79.59 1,067,374
10/30/2015 79.62 79.71 79.5903 79.68 1,162,363
10/29/2015 79.73 79.76 79.59 79.59 1,058,929
10/28/2015 79.9 79.965 79.72 79.77 549,807
10/27/2015 79.93 80 79.93 80 888,386
10/26/2015 79.98 79.985 79.87 79.87 638,877
10/23/2015 79.99 80 79.88 79.96 469,916
10/22/2015 80.01 80.02 79.9 79.98 591,204
10/21/2015 79.85 79.98 79.84 79.9 544,519
10/20/2015 79.79 79.87 79.76 79.84 596,987
10/19/2015 79.86 79.9 79.78 79.85 519,529
10/16/2015 79.82 79.89 79.8101 79.89 599,997
10/15/2015 79.88 79.92 79.81 79.86 1,232,100
10/14/2015 79.855 79.92 79.82 79.88 566,274
10/13/2015 79.73 79.8 79.713 79.77 1,134,696
10/12/2015 79.71 79.82 79.71 79.79 477,415
10/09/2015 79.74 79.8 79.73 79.77 427,529
10/08/2015 79.77 79.82 79.71 79.77 617,094
10/07/2015 79.74 79.82 79.698 79.75 727,312
10/06/2015 79.6 79.79 79.6 79.73 522,973
10/05/2015 79.67 79.73 79.63 79.67 655,229
10/02/2015 79.72 79.77 79.69 79.71 759,081
10/01/2015 79.57 79.6001 79.5 79.5 1,375,383
09/30/2015 79.65 79.71 79.62 79.71 1,038,543
09/29/2015 79.6 79.65 79.53 79.59 1,086,004
09/28/2015 79.52 79.5899 79.5 79.5 604,039
09/25/2015 79.57 79.92 79.48 79.55 791,448
09/24/2015 79.68 79.68 79.61 79.65 497,697
09/23/2015 79.64 79.64 79.5604 79.63 384,169
09/22/2015 79.57 79.64 79.5533 79.61 508,643
09/21/2015 79.54 79.5514 79.5 79.52 480,721
09/18/2015 79.57 79.58 79.51 79.56 499,669
09/17/2015 79.24 79.56 79.225 79.54 340,479
09/16/2015 79.35 79.36 79.25 79.29 475,483
09/15/2015 79.46 79.4999 79.29 79.3 416,929
09/14/2015 79.5 79.55 79.48 79.51 465,176
09/11/2015 79.49 79.54 79.4702 79.53 478,860
09/10/2015 79.47 79.48 79.43 79.45 562,418
09/09/2015 79.47 79.53 79.44 79.48 502,955
09/08/2015 79.52 79.54 79.46 79.54 787,607
09/04/2015 79.5 79.57 79.45 79.52 594,585
09/03/2015 79.42 79.55 79.4115 79.54 550,806
09/02/2015 79.33 79.48 79.3 79.46 2,161,799
09/01/2015 79.24 79.44 79.2 79.44 709,913
08/31/2015 79.4 79.42 79.31 79.36 421,323
08/28/2015 79.35 79.47 79.34 79.41 464,464
08/27/2015 79.34 79.48 79.3101 79.43 655,471
08/26/2015 79.32 79.47 79.3 79.45 628,483
08/25/2015 79.33 79.45 79.32 79.38 744,383
08/24/2015 79.45 79.6 79.3 79.33 1,358,776
08/21/2015 79.52 79.52 79.45 79.46 502,141
08/20/2015 79.49 79.505 79.4393 79.44 426,621
08/19/2015 79.31 79.54 79.31 79.51 547,046
08/18/2015 79.37 79.4 79.32 79.38 526,367
08/17/2015 79.4 79.4299 79.37 79.41 414,652
08/14/2015 79.35 79.39 79.3 79.35 360,365
08/13/2015 79.41 79.45 79.3633 79.4 428,275
08/12/2015 79.53 79.55 79.46 79.47 359,441
08/11/2015 79.39 79.4791 79.34 79.47 776,439
08/10/2015 79.33 79.33 79.26 79.29 442,697
08/07/2015 79.36 79.3899 79.26 79.26 1,798,509
08/06/2015 79.39 79.41 79.34 79.34 522,100
08/05/2015 79.39 79.44 79.32 79.32 634,265
08/04/2015 79.63 79.63 79.4 79.41 582,367
08/03/2015 79.6 79.71 79.53 79.63 966,946
07/31/2015 79.66 79.75 79.63 79.75 550,002
07/30/2015 79.55 79.579 79.49 79.56 568,542
07/29/2015 79.63 79.67 79.57 79.63 1,354,001
07/28/2015 79.6 79.66 79.57 79.66 703,432
07/27/2015 79.58 79.64 79.56 79.59 560,236
07/24/2015 79.53 79.59 79.52 79.55 445,891
07/23/2015 79.42 79.58 79.42 79.58 505,423
07/22/2015 79.5 79.57 79.46 79.46 551,861
07/21/2015 79.48 79.55 79.45 79.52 429,369
07/20/2015 79.42 79.5 79.41 79.49 539,831
07/17/2015 79.53 79.5707 79.48 79.53 619,091
07/16/2015 79.55 79.57 79.5 79.55 504,473
07/15/2015 79.58 79.5899 79.5 79.56 540,431
07/14/2015 79.53 79.58 79.48 79.5 717,779
07/13/2015 79.44 79.54 79.41 79.48 1,477,701
07/10/2015 79.55 79.5999 79.46 79.51 327,297
07/09/2015 79.64 79.69 79.59 79.59 453,769
07/08/2015 79.72 79.74 79.58 79.72 716,370
07/07/2015 79.73 79.74 79.65 79.72 438,365
07/06/2015 79.59 79.63 79.5 79.57 405,895
07/02/2015 79.51 79.53 79.47 79.5 636,878
07/01/2015 79.44 79.44 79.35 79.38 613,820
06/30/2015 79.57 79.66 79.53 79.58 701,055
06/29/2015 79.43 79.57 79.43 79.57 377,761
06/26/2015 79.41 79.5 79.39 79.44 703,733
06/25/2015 79.46 79.52 79.39 79.5 571,156
06/24/2015 79.6 79.61 79.51 79.54 483,904
06/23/2015 79.48 79.56 79.46 79.55 445,976
06/22/2015 79.63 79.6699 79.56 79.59 413,720
06/19/2015 79.7 79.7 79.62 79.66 940,005
06/18/2015 79.57 79.64 79.57 79.63 1,000,101
06/17/2015 79.52 79.61 79.33 79.59 827,140
06/16/2015 79.48 79.53 79.47 79.5 606,346
06/15/2015 79.58 79.6 79.49 79.51 480,264
06/12/2015 79.48 79.57 79.4503 79.5 337,525
06/11/2015 79.47 79.58 79.45 79.56 513,598
06/10/2015 79.49 79.52 79.4 79.46 444,482
06/09/2015 79.55 79.578 79.45 79.5 577,772
06/08/2015 79.65 79.72 79.58 79.58 589,370
06/05/2015 79.62 79.63 79.51 79.57 745,256
06/04/2015 79.74 79.8 79.68 79.77 618,029
06/03/2015 79.76 79.76 79.65 79.67 616,341
06/02/2015 79.79 79.81 79.73 79.75 757,092
06/01/2015 79.97 79.98 79.86 79.87 627,693
05/29/2015 80.06 80.1 80.02 80.08 591,031
05/28/2015 80.06 80.1 80.013 80.1 386,764
05/27/2015 80 80.07 79.97 80.06 1,294,958
05/26/2015 79.94 80.06 79.9 80.06 688,755
05/22/2015 80.03 80.05 79.96 79.98 583,771
05/21/2015 80.01 80.1599 79.98 80.13 2,286,865
05/20/2015 80.02 80.04 79.97 80.04 630,778
05/19/2015 80.07 80.08 80 80.01 630,077
05/18/2015 80.22 80.264 80.11 80.16 577,363
05/15/2015 80.2 80.24 80.155 80.24 473,824
05/14/2015 80.06 80.23 80.056 80.19 1,262,376
05/13/2015 80.09 80.09 80 80.01 703,422
05/12/2015 79.9 79.94 79.87 79.94 802,284
05/11/2015 80.01 80.01 79.9 79.92 687,309
05/08/2015 79.99 80.05 79.99 80.02 554,337
05/07/2015 79.9 79.92 79.85 79.91 611,874
05/06/2015 79.91 79.955 79.81 79.87 733,545
05/05/2015 79.96 80.04 79.88 80.04 616,268
05/04/2015 80.01 80.03 79.95 80 775,333
05/01/2015 80.04 80.04 79.97 80.02 888,884
04/30/2015 80.07 80.13 80.01 80.13 613,106
04/29/2015 80.18 80.2 80.12 80.17 571,759
*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?