Historical Stock Prices

(ETF)
VDC 
$126.25
*  
0.09
0.07%
Get VDC Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-JUL-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.
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
05/27/2015 127.47 128.03 127.39 127.94 52,284
05/26/2015 127.99 128.09 126.9127 127.17 82,146
05/22/2015 128.48 128.48 128.0727 128.16 39,515
05/21/2015 128.52 128.76 128.0201 128.56 62,767
05/20/2015 128.7 128.98 128.43 128.43 52,438
05/19/2015 129.05 129.05 128.264 128.65 68,982
05/18/2015 128.93 129.19 128.65 128.98 49,709
05/15/2015 128.79 129.16 128.75 129.15 67,709
05/14/2015 127.5 128.79 127.5 128.71 63,295
05/13/2015 127.12 127.5999 126.74 126.85 62,840
05/12/2015 126.63 127.234 126.187 126.91 42,151
05/11/2015 127.35 127.99 127.075 127.08 62,567
05/08/2015 127.31 128.06 127.31 127.54 52,289
05/07/2015 125.81 126.764 125.64 126.57 74,266
05/06/2015 126.38 126.546 125.6373 126.31 64,830
05/05/2015 126.88 126.99 125.71 125.92 91,512
05/04/2015 127 127.22 126.73 126.95 74,910
05/01/2015 125.97 126.68 125.81 126.66 134,694
04/30/2015 126.1 126.22 125.08 125.54 90,898
04/29/2015 126.99 126.99 125.9817 126.12 83,640
04/28/2015 127.28 127.41 126.64 127.19 71,377
04/27/2015 127.99 128 127.04 127.13 135,640
04/24/2015 128.03 128.18 127.73 127.78 99,515
04/23/2015 127.83 128.41 127.69 127.86 88,666
04/22/2015 128.38 128.38 127.5497 128.29 77,234
04/21/2015 128.41 128.77 127.97 128.11 61,498
04/20/2015 128.11 128.6391 127.95 127.95 55,960
04/17/2015 128.25 128.25 126.8427 127.55 85,651
04/16/2015 128.67 129.2 128.539 128.76 104,875
04/15/2015 129 129.37 128.34 128.44 94,966
04/14/2015 128.51 128.9099 127.95 128.69 97,488
04/13/2015 128.76 129.11 128.3803 128.45 90,110
04/10/2015 128.91 129.36 128.6401 129 47,482
04/09/2015 128.53 128.915 127.96 128.86 52,363
04/08/2015 128.47 128.76 127.93 128.43 77,503
04/07/2015 128.93 129.2499 128.25 128.28 98,169
04/06/2015 127.49 129.32 127.41 128.9307 76,030
*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?