Historical Stock Prices

(ETF)
VDC 
$124.53
*  
0.18
0.14%
Get VDC Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VDC 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: 3 Month, From 28-MAY-2015 TO 28-AUG-2015

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.
08/28/2015 124.32 124.57 123.7601 124.53 142,051
08/27/2015 124.09 125.0899 122.51 124.71 169,004
08/26/2015 120.55 123 119.5216 122.87 173,319
08/25/2015 121.72 125.21 119.36 119.36 1,350,559
08/24/2015 117.45 122.9 84.62 120.52 515,397
08/21/2015 127.1 127.24 124.75 124.778 223,188
08/20/2015 128.4 129.21 128.01 128.13 145,439
08/19/2015 130.32 130.32 128.79 129.26 95,203
08/18/2015 130.98 131.1 130.4301 130.55 164,648
08/17/2015 130.79 131.3048 130.2401 131.26 58,481
08/14/2015 130.51 131.1 130.34 131.1 43,690
08/13/2015 131.14 131.32 130.47 130.6201 87,435
08/12/2015 130.36 131.05 129.21 131.05 121,420
08/11/2015 130.73 131.3 130.53 130.95 79,915
08/10/2015 131.47 131.7999 131.23 131.48 63,069
08/07/2015 131.68 131.68 130.385 130.85 62,040
08/06/2015 132.9 133 131.4622 131.64 64,909
08/05/2015 131.91 132.771 131.91 132.63 86,016
08/04/2015 131.26 131.59 130.8141 131.5 80,381
08/03/2015 131.02 131.4022 130.7389 131.36 95,628
07/31/2015 131.44 131.4999 130.94 131 71,646
07/30/2015 130.74 131.0499 130 130.9 70,076
07/29/2015 130.98 131.4496 130.63 131.18 290,035
07/28/2015 129.93 130.7295 129.4499 130.69 83,868
07/27/2015 129.02 129.37 128.48 129.2 91,266
07/24/2015 129.95 130.19 129.25 129.4001 54,314
07/23/2015 130.96 130.96 130.0092 130.1358 70,870
07/22/2015 130.48 131.1101 130.47 130.7599 62,336
07/21/2015 130.84 130.91 130.1201 130.4 82,935
07/20/2015 130.84 130.9799 130.43 130.89 66,756
07/17/2015 130.64 130.7 130 130.66 69,249
07/16/2015 130.04 130.9599 130.04 130.83 51,822
07/15/2015 129.81 129.97 129.29 129.45 90,162
07/14/2015 129.86 129.99 129.57 129.88 67,525
07/13/2015 129.14 129.81 129.14 129.7699 73,311
07/10/2015 128.03 128.7699 128.03 128.49 71,853
07/09/2015 128.25 128.6499 127.06 127.06 110,004
07/08/2015 127.59 127.945 127 127.01 75,918
07/07/2015 126.21 128.5499 125.8951 128.44 81,573
07/06/2015 125.37 126.545 125.37 126.07 61,683
07/02/2015 126.57 126.85 125.89 126.25 71,477
07/01/2015 125.69 126.3889 125.16 126.34 85,571
06/30/2015 125.78 125.78 124.89 124.89 95,816
06/29/2015 125.92 126.5099 124.99 124.99 99,534
06/26/2015 127.01 127.406 126.76 127.02 47,092
06/25/2015 127.32 127.4904 126.83 126.83 76,794
06/24/2015 127.49 127.76 127.0501 127.09 65,071
06/23/2015 128.11 128.11 127.42 127.68 67,842
06/22/2015 128.2 128.53 127.97 128.03 62,602
06/19/2015 127.52 128.12 127.4255 127.61 94,690
06/18/2015 126.43 128.0782 126.43 127.54 101,384
06/17/2015 125.84 126.48 125.34 126.24 204,959
06/16/2015 124.7 125.6704 124.4755 125.63 90,425
06/15/2015 124.74 124.84 124.19 124.26 84,095
06/12/2015 125.31 125.31 124.77 125.22 69,406
06/11/2015 125.8 126.1682 125.512 125.61 69,639
06/10/2015 124.76 125.84 124.76 125.61 67,319
06/09/2015 123.87 124.86 123.781 124.37 84,349
06/08/2015 123.98 124.26 123.7 123.865 82,496
06/05/2015 125.4 125.46 123.941 124.005 229,715
06/04/2015 126.35 126.63 125.4229 125.494 87,280
06/03/2015 126.9 127.06 126.42 126.57 57,716
06/02/2015 126.82 126.9111 126.06 126.56 82,380
06/01/2015 127.31 127.39 126.54 127.01 60,360
05/29/2015 127.74 127.74 126.76 127.01 62,827
05/28/2015 127.72 127.93 127.25 127.7532 66,304
*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?