Historical Stock Prices

(ETF)
VDC 
$131
*  
0.10
0.08%
Get VDC Alerts
*Delayed - data as of Jul. 31, 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 30-APR-2015 TO 31-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.
07/31/2015 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
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
*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?