Historical Stock Prices

(ETF)
VDC 
$127.01
*  
0.7432
0.58%
Get VDC Alerts
*Delayed - data as of May 29, 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 27-FEB-2015 TO 29-MAY-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.
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
04/02/2015 127 128.05 126.96 127.86 64,960
04/01/2015 126.93 126.99 125.83 126.99 146,022
03/31/2015 127.57 129 125.1201 126.9899 155,237
03/30/2015 127.24 128.029 126.6087 127.99 132,912
03/27/2015 125.98 126.8 125.895 126.76 87,989
03/26/2015 126.02 126.39 125.5278 125.9 63,498
03/25/2015 127.9 128.2 126.36 126.41 126,915
03/24/2015 127.63 127.9 126.66 126.66 101,159
03/23/2015 126.93 127.9601 126.93 127.38 153,897
03/20/2015 125.94 127.0099 125.76 126.95 87,240
03/19/2015 125.65 125.9 125.298 125.46 68,614
03/18/2015 124.93 126.4605 123.44 125.91 130,414
03/17/2015 125.69 125.69 124.73 125.1 97,131
03/16/2015 125.08 125.85 125.001 125.822 1,680,432
03/13/2015 125.28 125.28 123.73 124.48 109,664
03/12/2015 124 125.39 123.95 125.38 86,965
03/11/2015 124.65 124.65 123.32 123.63 103,074
03/10/2015 125.5 125.5 124.4 124.4 140,210
03/09/2015 125.98 126.4486 125.72 126.26 90,860
03/06/2015 127.49 127.49 125.294 125.69 151,349
03/05/2015 128.06 128.08 127.59 128.04 117,434
03/04/2015 128.31 128.31 127.3 127.61 75,668
03/03/2015 128.88 128.88 127.9108 128.46 81,986
03/02/2015 128.75 128.99 128.485 128.93 101,597
02/27/2015 128.4 128.91 128.27 128.72 69,256
*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?