Historical Stock Prices

(ETF)
VEGI 
$26.9345
*  
0.0745
0.28%
Get VEGI Alerts
*Delayed - data as of Dec. 26, 2014  -  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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 26.98 26.98 26.9345 26.9345 818
12/24/2014 26.73 26.93 26.73 26.86 43,703
12/23/2014 26.85 26.93 26.6801 26.7301 5,614
12/22/2014 26.65 26.738 26.49 26.7007 13,555
12/19/2014 26.16 26.76 26.16 26.66 9,551
12/18/2014 26.19 26.29 26.11 26.29 10,315
12/17/2014 25.4996 25.9706 25.4996 25.9706 4,842
12/16/2014 25.57 26.13 25.22 25.69 21,891
12/15/2014 25.8 25.92 25.65 25.78 11,188
12/12/2014 26.15 26.48 25.92 25.92 62,396
12/11/2014 26.39 26.64 26.33 26.3524 8,378
12/10/2014 26.9 26.9 26.51 26.51 8,683
12/09/2014 26.69 26.82 26.5901 26.82 5,295
12/08/2014 26.73 26.835 26.5901 26.8 20,916
12/05/2014 26.87 27.03 26.87 26.99 2,489
12/04/2014 27.119 27.119 26.8901 26.8901 8,961
12/03/2014 27.0292 27.1899 26.9601 27.0585 8,147
12/02/2014 26.95 27.02 26.8001 26.8001 20,512
12/01/2014 26.94 26.95 26.75 26.9 2,125
11/28/2014 27.11 27.12 26.992 27.0899 1,687
11/26/2014 27.23 27.266 27.06 27.266 7,225
11/25/2014 27.49 27.49 27.1801 27.22 6,974
11/24/2014 27.51 27.53 27.19 27.21 7,761
11/21/2014 27.38 27.53 27.36 27.39 169,074
11/20/2014 27.19 27.51 27.19 27.25 72,958
11/19/2014 27.41 27.4999 27.1801 27.43 23,211
11/18/2014 27.3884 27.47 27.3884 27.425 3,067
11/17/2014 26.96 27.128 26.96 27.0801 6,364
11/14/2014 27.25 27.25 27.15 27.1999 3,605
11/13/2014 27.118 27.21 27.091 27.21 3,846
11/12/2014 26.9901 27.1 26.9901 27.09 3,379
11/11/2014 26.96 27.14 26.96 27.0915 2,571
11/10/2014 26.7746 26.8999 26.74 26.85 3,565
11/07/2014 26.53 26.7999 26.53 26.7999 5,540
11/06/2014 26.71 26.71 26.42 26.53 3,153
11/05/2014 26.69 26.69 26.45 26.61 4,777
11/04/2014 26.31 26.55 26.265 26.38 4,182
11/03/2014 26.94 26.94 26.41 26.44 13,462
10/31/2014 26.69 26.7299 26.59 26.65 6,463
10/30/2014 26.31 26.55 26.2 26.3709 4,788
10/29/2014 26.56 26.56 26.16 26.24 13,443
10/28/2014 26.14 26.3 26.14 26.285 4,364
10/27/2014 26.13 26.13 25.9 25.9825 10,445
10/24/2014 26.18 26.18 26.09 26.1602 4,515
10/23/2014 26.03 26.03 25.824 25.824 9,150
10/22/2014 26.01 26.01 25.8201 25.8201 5,559
10/21/2014 25.77 25.9699 25.77 25.9699 3,227
10/20/2014 25.35 25.74 25.35 25.74 1,198
10/17/2014 25.69 25.69 25.355 25.38 15,743
10/16/2014 25.31 25.3151 25.1 25.27 2,421
10/15/2014 25.16 25.25 24.7601 25.25 19,781
10/14/2014 25.16 25.46 25.16 25.26 6,855
10/13/2014 25.3399 25.36 25.21 25.21 2,073
10/10/2014 25.6 25.6 25.2601 25.3325 34,823
10/09/2014 25.93 25.99 25.6 25.6099 6,870
10/08/2014 25.82 25.82 25.6201 25.6201 1,799
10/07/2014 26 26.12 25.9 25.9108 18,350
10/06/2014 26.19 26.2899 26.19 26.2899 3,498
10/03/2014 26.42 26.42 26.01 26.0599 9,040
10/02/2014 26.23 26.23 25.9 25.96 3,973
10/01/2014 26.8299 26.8299 26.25 26.25 3,541
09/30/2014 26.74 26.7911 26.66 26.68 2,701
09/29/2014 26.72 26.7582 26.51 26.61 2,940
09/26/2014 26.7339 26.7339 26.7201 26.7201 1,269
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?