Historical Stock Prices

VCSH 
$80.22
*  
unch
unch
Get VCSH Alerts
*Delayed - data as of Jul. 11, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 80.24 80.25 80.2 80.22 552,816
07/10/2014 80.23 80.26 80.18 80.22 475,917
07/09/2014 80.07 80.19 80.05 80.17 380,105
07/08/2014 80.08 80.13 80.0701 80.12 375,737
07/07/2014 80.01 80.08 80.01 80.05 398,296
07/03/2014 80.02 80.08 80 80.08 398,461
07/02/2014 80.18 80.18 80.06 80.07 600,101
07/01/2014 80.22 80.25 80.21 80.24 755,246
06/30/2014 80.36 80.37 80.32 80.37 330,291
06/27/2014 80.3 80.34 80.3 80.34 362,548
06/26/2014 80.26 80.31 80.25 80.3 482,869
06/25/2014 80.29 80.32 80.25 80.27 519,878
06/24/2014 80.28 80.28 80.16 80.19 442,679
06/23/2014 80.2 80.22 80.16 80.19 843,265
06/20/2014 80.19 80.23 80.16 80.2001 511,592
06/19/2014 80.23 80.27 80.17 80.2 672,224
06/18/2014 80.13 80.22 80.09 80.22 774,978
06/17/2014 80.11 80.13 80.0649 80.1 452,281
06/16/2014 80.12 80.17 80.11 80.12 372,141
06/13/2014 80.13 80.21 80.12 80.21 313,749
06/12/2014 80.21 80.25 80.18 80.22 340,352
06/11/2014 80.18 80.21 80.17 80.21 547,756
06/10/2014 80.15 80.19 80.13 80.19 454,209
06/09/2014 80.24 80.24 80.12 80.12 1,047,891
06/06/2014 80.28 80.33 80.24 80.27 346,239
06/05/2014 80.21 80.26 80.181 80.22 376,382
06/04/2014 80.24 80.24 80.14 80.17 359,026
06/03/2014 80.24 80.26 80.15 80.16 351,324
06/02/2014 80.32 80.35 80.25 80.26 486,821
05/30/2014 80.56 80.5699 80.46 80.49 924,487
05/29/2014 80.53 80.6 80.53 80.56 519,387
05/28/2014 80.57 80.58 80.51 80.57 428,786
05/27/2014 80.49 80.52 80.43 80.49 557,909
05/23/2014 80.47 80.51 80.45 80.5 386,015
05/22/2014 80.49 80.49 80.43 80.48 589,319
05/21/2014 80.48 80.5 80.44 80.49 823,598
05/20/2014 80.49 80.52 80.4644 80.5 487,619
05/19/2014 80.49 80.5 80.4582 80.48 435,639
05/16/2014 80.41 80.48 80.38 80.46 886,715
05/15/2014 80.4 80.47 80.36 80.4 841,125
05/14/2014 80.35 80.44 80.31 80.43 458,517
05/13/2014 80.28 80.31 80.23 80.29 333,188
05/12/2014 80.23 80.25 80.1946 80.23 370,256
05/09/2014 80.2 80.25 80.2 80.2 460,687
05/08/2014 80.25 80.29 80.22 80.26 543,993
05/07/2014 80.15 80.23 80.12 80.21 647,064
05/06/2014 80.16 80.17 80.12 80.16 691,723
05/05/2014 80.15 80.15 80.11 80.15 358,641
05/02/2014 80.03 80.16 80.02 80.14 338,737
05/01/2014 80.07 80.19 80.0401 80.14 339,152
04/30/2014 80.2 80.21 80.155 80.19 437,509
04/29/2014 80.1 80.13 80.09 80.13 338,245
04/28/2014 80.12 80.14 80.0588 80.11 419,747
04/25/2014 80.15 80.17 80.12 80.13 335,572
04/24/2014 80.1 80.13 80.05 80.12 306,395
04/23/2014 80.14 80.18 80.1 80.1 515,652
04/22/2014 80.09 80.11 80.02 80.08 357,949
04/21/2014 80.1 80.11 80.02 80.02 477,210
04/17/2014 80.12 80.18 80.01 80.09 381,418
04/16/2014 80.19 80.2 80.1 80.12 410,339
04/15/2014 80.17 80.25 80.17 80.17 470,258
04/14/2014 80.2 80.22 80.152 80.2 326,089
04/11/2014 80.28 80.28 80.21 80.23 318,176
04/10/2014 80.19 80.27 80.16 80.26 462,622
04/09/2014 80.04 80.19 80.03 80.17 665,400
04/08/2014 80.04 80.09 80.02 80.09 409,009
04/07/2014 80.05 80.05 80 80.02 472,043
04/04/2014 79.94 79.989 79.9 79.95 417,307
04/03/2014 79.78 79.84 79.7501 79.76 374,770
04/02/2014 79.75 79.81 79.74 79.75 509,139
04/01/2014 79.83 79.87 79.76 79.8 1,148,516
03/31/2014 79.9 79.98 79.87 79.98 478,584
03/28/2014 79.89 79.92 79.86 79.89 497,973
03/27/2014 79.81 79.97 79.81 79.92 550,286
03/26/2014 79.79 79.92 79.7801 79.86 2,493,856
03/25/2014 79.8 79.8299 79.755 79.78 1,884,988
03/24/2014 79.8 79.83 79.76 79.8 501,217
03/21/2014 79.81 79.88 79.79 79.87 585,861
03/20/2014 79.84 79.8599 79.8 79.83 651,028
03/19/2014 80.04 80.06 79.77 79.82 700,838
03/18/2014 80.03 80.07 79.99 80.01 945,959
03/17/2014 80.13 80.13 79.99 80.03 453,091
03/14/2014 80 80.05 79.983 80.01 606,542
03/13/2014 79.97 80.04 79.94 80 3,400,662
03/12/2014 80.02 80.08 80.02 80.05 397,389
03/11/2014 80 80.02 79.95 79.97 486,007
03/10/2014 79.99 80.01 79.94 79.99 756,491
03/07/2014 80 80 79.92 79.96 646,886
03/06/2014 80.04 80.09 80 80.05 797,812
03/05/2014 80.13 80.13 80.04 80.09 628,336
03/04/2014 80.15 80.19 80.1 80.1 530,115
03/03/2014 80.21 80.29 80.19 80.2 492,697
02/28/2014 80.33 80.34 80.221 80.34 546,672
02/27/2014 80.3 80.379 80.28 80.33 624,001
02/26/2014 80.2 80.28 80.19 80.28 522,721
02/25/2014 80.16 80.22 80.14 80.21 567,216
02/24/2014 80.16 80.2 80.13 80.15 525,578
02/21/2014 80.1 80.16 80.05 80.16 560,638
02/20/2014 80.12 80.15 80.11 80.11 497,433
02/19/2014 80.25 80.28 80.18 80.19 422,318
02/18/2014 80.19 80.25 80.12 80.22 581,278
02/14/2014 80.17 80.18 80.12 80.14 743,211
02/13/2014 80.12 80.18 80.11 80.14 486,545
02/12/2014 80.1 80.11 80.03 80.075 650,485
02/11/2014 80.15 80.18 80.04 80.11 845,216
02/10/2014 80.18 80.2 80.15 80.16 471,734
02/07/2014 80.16 80.23 80.12 80.21 388,075
02/06/2014 80.06 80.141 80.024 80.11 773,017
02/05/2014 80.07 80.08 79.98 80.06 675,887
02/04/2014 80.1 80.12 80.06 80.07 682,136
02/03/2014 80.1 80.14 80.0081 80.12 656,973
01/31/2014 80.05 80.16 80.05 80.15 504,737
01/30/2014 80.04 80.08 80.02 80.04 508,289
01/29/2014 80.05 80.05 79.91 80.04 671,690
01/28/2014 79.835 80.05 79.835 80.02 1,274,634
01/27/2014 79.88 79.93 79.82 79.82 456,924
01/24/2014 79.94 80 79.85 79.88 907,004
01/23/2014 79.97 79.99 79.88 79.9 966,458
01/22/2014 79.95 79.95 79.832 79.86 665,122
01/21/2014 80 80 79.92 79.93 767,621
01/17/2014 79.97 79.97 79.88 79.94 479,306
01/16/2014 79.93 79.95 79.88 79.92 506,137
01/15/2014 79.82 79.9 79.8 79.85 424,330
01/14/2014 79.98 80 79.89 79.91 387,062
01/13/2014 80.01 80.06 79.95 79.99 620,182
01/10/2014 79.89 80.01 79.818 80.01 500,455
01/09/2014 79.84 79.8499 79.72 79.74 574,524
01/08/2014 79.8 79.805 79.72 79.75 655,412
01/07/2014 79.86 79.86 79.78 79.83 652,991
01/06/2014 79.8 79.8 79.75 79.8 934,350
01/03/2014 79.79 79.7972 79.72 79.73 772,009
01/02/2014 79.78 79.78 79.68 79.7 914,159
12/31/2013 79.76 79.8 79.71 79.78 595,354
12/30/2013 79.71 79.76 79.61 79.74 539,215
12/27/2013 79.65 79.68 79.61 79.68 442,017
12/26/2013 79.58 79.64 79.58 79.61 389,127
12/24/2013 79.69 79.69 79.6 79.62 383,883
12/23/2013 79.95 80.04 79.9 79.94 781,173
12/20/2013 79.99 80.04 79.93 79.98 586,108
12/19/2013 80.07 80.07 79.92 80.06 667,144
12/18/2013 80.18 80.25 80.07 80.22 670,507
12/17/2013 80.14 80.19 80.07 80.19 563,993
12/16/2013 80.08 80.09 80.03 80.09 462,393
12/13/2013 80.07 80.08 79.99 80.05 467,608
12/12/2013 80.08 80.086 79.95 80.01 650,433
12/11/2013 80.19 80.195 80.02 80.03 514,243
12/10/2013 80.14 80.1924 80.09 80.17 488,058
12/09/2013 80.1 80.1 80 80.06 512,492
12/06/2013 80.02 80.06 79.99 80.05 392,413
12/05/2013 80.03 80.05 80 80.02 500,329
12/04/2013 80.06 80.06 80.012 80.05 449,445
12/03/2013 80.03 80.16 80.03 80.11 504,386
12/02/2013 80.19 80.19 80.01 80.05 799,709
11/29/2013 80.2 80.2 80.11 80.19 447,137
11/27/2013 80.37 80.37 80.25 80.27 542,564
11/26/2013 80.25 80.36 80.19 80.33 763,108
11/25/2013 80.24 80.24 80.15 80.2 713,842
11/22/2013 80.13 80.2 80.13 80.18 656,291
11/21/2013 80.15 80.21 80.1 80.2 619,419
11/20/2013 80.14 80.18 80.09 80.14 469,241
11/19/2013 80.12 80.14 80.1 80.12 404,791
11/18/2013 80.12 80.17 80.109 80.17 574,375
11/15/2013 80.13 80.13 80.06 80.12 556,541
11/14/2013 79.97 80.1 79.97 80.1 633,857
11/13/2013 79.98 80 79.94 79.96 492,916
11/12/2013 79.98 79.98 79.88 79.92 682,403
11/11/2013 80.02 80.03 79.95 79.98 260,060
11/08/2013 79.98 79.99 79.92 79.98 563,767
11/07/2013 80.2 80.2 80.099 80.11 908,828
11/06/2013 80.12 80.16 80.06 80.15 647,307
11/05/2013 80.02 80.05 79.96 80.04 516,391
11/04/2013 80 80.05 79.99 80.05 368,936
11/01/2013 80.1 80.1 79.95 80 525,733
10/31/2013 80.1 80.12 80 80.09 618,840
10/30/2013 80.21 80.27 80.14 80.21 566,152
10/29/2013 80.12 80.16 80.09 80.15 312,445
10/28/2013 80.08 80.12 80.07 80.1 936,035
10/25/2013 80.05 80.0846 79.99 80.07 262,383
10/24/2013 80.05 80.06 79.96 80.02 407,869
10/23/2013 80.01 80.04 79.96 80 273,431
10/22/2013 79.97 80.01 79.91 79.97 1,140,176
10/21/2013 79.9 79.91 79.79 79.83 1,013,280
10/18/2013 79.91 79.93 79.8201 79.86 390,200
10/17/2013 79.71 79.84 79.71 79.81 636,865
10/16/2013 79.66 79.7397 79.63 79.71 635,286
10/15/2013 79.68 79.69 79.62 79.64 319,533
10/14/2013 79.63 79.66 79.55 79.57 280,617
10/11/2013 79.57 79.65 79.52 79.65 536,375
10/10/2013 79.5 79.59 79.45 79.58 550,408
10/09/2013 79.57 79.58 79.48 79.5 448,488
10/08/2013 79.5 79.55 79.46 79.5 484,904
10/07/2013 79.61 79.62 79.51 79.54 333,391
10/04/2013 79.56 79.6 79.485 79.51 1,913,692
10/03/2013 79.55 79.64 79.53 79.545 418,205
10/02/2013 79.53 79.601 79.5 79.54 892,993
10/01/2013 79.59 79.67 79.41 79.43 2,135,388
09/30/2013 79.62 79.64 79.56 79.6 531,643
09/27/2013 79.69 79.79 79.69 79.73 404,794
09/26/2013 79.73 79.75 79.62 79.725 549,227
09/25/2013 79.61 79.79 79.61 79.77 720,296
09/24/2013 79.71 79.71 79.6401 79.7 293,100
09/23/2013 79.66 79.68 79.59 79.64 344,593
09/20/2013 79.65 79.73 79.57 79.69 860,588
09/19/2013 79.67 79.76 79.5392 79.76 659,776
09/18/2013 79.19 79.67 79.17 79.65 591,484
09/17/2013 79.32 79.35 79.24 79.25 721,215
09/16/2013 79.33 79.35 79.24 79.24 633,708
09/13/2013 79.05 79.14 79.05 79.14 395,313
09/12/2013 79.15 79.16 79.07 79.07 497,016
09/11/2013 78.98 79.11 78.96 79.06 639,311
09/10/2013 78.96 79.01 78.91 78.98 633,976
09/09/2013 79 79.08 78.955 78.96 554,113
09/06/2013 78.92 79.0406 78.85 78.88 721,219
09/05/2013 78.91 78.91 78.74 78.8 573,448
09/04/2013 79.07 79.1414 78.951 79.01 576,882
09/03/2013 79.3 79.3 79.04 79.12 266,554
08/30/2013 79.26 79.28 79.18 79.18 285,612
08/29/2013 79.27 79.38 79.25 79.37 439,685
08/28/2013 79.28 79.36 79.25 79.36 678,871
08/27/2013 79.3 79.41 79.25 79.34 827,750
08/26/2013 79.22 79.25 79.16 79.25 668,444
08/23/2013 79 79.18 78.95 79.18 842,205
08/22/2013 79.06 79.1 78.9 78.92 519,671
08/21/2013 79.22 79.22 79.02 79.05 542,633
08/20/2013 79.24 79.29 79.17 79.29 763,642
08/19/2013 79.13 79.22 79.1 79.16 467,550
08/16/2013 79.23 79.29 79.141 79.18 426,009
08/15/2013 79.28 79.33 79.18 79.25 478,527
08/14/2013 79.49 79.52 79.4 79.42 423,304
08/13/2013 79.5 79.505 79.38 79.45 919,557
08/12/2013 79.67 79.67 79.58 79.62 568,243
08/09/2013 79.65 79.65 79.5901 79.63 313,116
08/08/2013 79.64 79.64 79.58 79.59 332,699
08/07/2013 79.56 79.58 79.51 79.56 450,927
08/06/2013 79.6 79.6 79.45 79.56 650,831
08/05/2013 79.6 79.63 79.55 79.61 467,348
08/02/2013 79.55 79.63 79.491 79.62 394,334
08/01/2013 79.5 79.55 79.36 79.41 441,021
07/31/2013 79.38 79.58 79.34 79.55 1,411,694
07/30/2013 79.65 79.67 79.59 79.62 769,714
07/29/2013 79.67 79.67 79.6 79.62 611,476
07/26/2013 79.67 79.72 79.6 79.68 737,413
07/25/2013 79.47 79.6 79.37 79.6 1,119,557
07/24/2013 79.65 79.67 79.503 79.57 771,329
07/23/2013 79.72 79.73 79.62 79.6897 449,035
07/22/2013 79.69 79.71 79.63 79.69 354,580
07/19/2013 79.63 79.71 79.5709 79.69 474,842
07/18/2013 79.6 79.6298 79.52 79.57 450,510
07/17/2013 79.6 79.619 79.53 79.58 374,538
07/16/2013 79.49 79.4999 79.38 79.39 474,979
07/15/2013 79.44 79.485 79.4 79.47 590,989
07/12/2013 79.46 79.5 79.35 79.44 595,343
07/11/2013 79.25 79.42 79.25 79.41 469,364
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?