Historical Stock Prices

(ETF)
VEGI 
$23.18
*  
0.76
3.17%
Get VEGI Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading VEGI 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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 23.2 23.36 22.91 23.18 12,777
06/23/2016 23.99 24.02 23.88 23.94 10,603
06/22/2016 23.7 23.72 23.45 23.45 5,604
06/21/2016 23.89 24.02 23.89 23.97 3,536
06/20/2016 24.1899 24.1899 23.996 23.996 3,544
06/17/2016 23.78 23.84 23.67 23.84 2,364
06/16/2016 23.49 23.76 23.33 23.76 9,022
06/15/2016 23.79 23.86 23.75 23.75 10,794
06/14/2016 24.72 25.25 23.55 23.71 14,620
06/13/2016 24.05 24.216 23.76 23.76 9,557
06/10/2016 24.83 25 24.1036 24.62 5,352
06/09/2016 24.28 24.52 24.24 24.51 6,869
06/08/2016 24.86 24.86 24.5793 24.718 6,699
06/07/2016 24.67 24.72 24.6 24.69 9,533
06/06/2016 24.44 24.6 24.3601 24.6 10,497
06/03/2016 24.16 24.2399 24.16 24.16 715
06/02/2016 23.84 24 23.81 23.9066 8,204
06/01/2016 23.86 23.87 23.612 23.7456 5,327
05/31/2016 23.88 23.88 23.76 23.822 1,924
05/27/2016 23.8799 23.8799 23.6986 23.8099 941
05/26/2016 23.98 24 23.83 23.88 7,726
05/25/2016 23.8299 23.8899 23.7405 23.82 4,489
05/24/2016 23.35 23.71 23.28 23.529 3,752
05/23/2016 23.29 23.4 23.29 23.38 5,123
05/20/2016 23.1 23.1864 23.1 23.1225 2,274
05/19/2016 22.99 23.13 22.86 23.04 16,932
05/18/2016 23.03 23.03 22.8351 22.8351 2,955
05/17/2016 23.04 23.3499 23.04 23.11 3,581
05/16/2016 23.01 23.1999 23.01 23.13 2,908
05/13/2016 23.0499 23.0499 22.9385 22.976 7,593
05/12/2016 23.34 23.498 23.1612 23.219 1,857
05/11/2016 22.94 23.043 22.9301 23.043 1,336
05/10/2016 22.77 22.96 22.6547 22.924 2,935
05/09/2016 22.74 22.8599 22.6669 22.6669 1,403
05/06/2016 22.7444 22.8899 22.73 22.77 1,850
05/05/2016 22.96 23 22.8431 22.8431 2,813
05/04/2016 23.21 23.21 22.9247 23.03 2,492
05/03/2016 23.8 23.8 23.18 23.21 35,122
05/02/2016 23.59 23.59 23.25 23.54 22,294
04/29/2016 23.4399 23.4399 23.15 23.395 18,559
04/28/2016 23.39 23.53 23.39 23.53 778
04/27/2016 23.5025 23.51 23.365 23.51 5,507
04/26/2016 23.4 23.4 23.25 23.3799 2,375
04/25/2016 23.36 23.36 23.16 23.2599 2,946
04/22/2016 23.338 23.405 23.2648 23.322 10,555
04/21/2016 23.53 23.53 23.2301 23.2301 5,024
04/20/2016 23.3 23.503 23.3 23.503 4,915
04/19/2016 22.77 23.1175 22.77 23.1175 3,493
04/18/2016 22.5 22.67 22.48 22.67 3,229
04/15/2016 22.32 22.447 22.32 22.447 1,270
04/14/2016 22.63 22.63 22.3601 22.4299 2,429
04/13/2016 22.36 22.51 22.36 22.51 3,227
04/12/2016 21.995 22.2545 21.995 22.2001 1,186
04/11/2016 22.02 22.12 21.9 21.9 2,380
04/08/2016 22.14 22.17 22.12 22.12 4,371
04/07/2016 21.85 21.86 21.81 21.81 2,264
04/06/2016 21.82 21.97 21.7 21.95 25,522
04/05/2016 21.87 21.9 21.61 21.84 10,626
04/04/2016 22.0738 22.0804 22.0188 22.0188 1,059
04/01/2016 22.04 22.2578 21.906 22.2578 47,652
03/31/2016 22.3001 22.36 22.3001 22.36 1,926
03/30/2016 22.8 22.8 22.645 22.67 2,135
03/29/2016 22.1413 22.55 22.1413 22.55 2,275
03/28/2016 22 22.35 22 22.33 3,610
03/24/2016 22.2 22.2 22.1699 22.178 1,888
*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?