Historical Stock Prices

(ETF)
VIIZ 
$13.18
*  
0.01
0.08%
Get VIIZ Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading VIIZ now
Exchange:NASDAQ
Industry: Finance
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 23-JUN-2016 TO 23-SEP-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.
09/23/2016 13.16 13.18 13.1 13.18 9,000
09/22/2016 13.23 13.28 13.19 13.19 5,300
09/21/2016 13.7 13.8 13.39 13.39 12,200
09/20/2016 13.73 13.73 13.73 13.73 4,000
09/19/2016 13.76 13.76 13.74 13.74 3,300
09/16/2016 14.18 14.19 13.9 13.9 5,420
09/15/2016 14.03 14.03 13.96 13.96 4,930
09/14/2016 14.07 14.2302 14 14.1701 25,939
09/13/2016 13.66 13.66 13.66 13.66 00
09/12/2016 13.95 13.95 13.66 13.66 5,258
09/09/2016 13.51 13.9 13.51 13.9 1,075
09/08/2016 13.23 13.23 13.23 13.23 00
09/07/2016 13.23 13.23 13.23 13.23 900
09/06/2016 13.38 13.38 13.36 13.36 1,200
09/02/2016 13.44 13.46 13.43 13.46 5,450
09/01/2016 13.56 13.56 13.56 13.56 300
08/31/2016 13.49 13.49 13.49 13.49 00
08/30/2016 13.5 13.5 13.48 13.49 805
08/29/2016 13.72 13.72 13.72 13.72 00
08/26/2016 13.45 13.72 13.45 13.72 1,399
08/25/2016 13.69 13.69 13.56 13.65 7,200
08/24/2016 13.67 13.67 13.65 13.65 2,650
08/23/2016 13.5399 13.5399 13.5399 13.5399 400
08/22/2016 13.49 13.55 13.49 13.52 1,800
08/19/2016 13.46 13.46 13.46 13.46 5,438
08/18/2016 13.43 13.52 13.38 13.465 685
08/17/2016 13.61 13.64 13.38 13.38 3,962
08/16/2016 13.452 13.48 13.448 13.48 1,300
08/15/2016 13.17 13.29 13.17 13.29 3,268
08/12/2016 13.228 13.228 13.228 13.228 00
08/11/2016 13.23 13.23 13.228 13.228 7,085
08/10/2016 13.05 13.31 13.05 13.2599 19,618
08/09/2016 13.25 13.25 13.09 13.17 2,400
08/08/2016 13.33 13.3389 13.33 13.3389 341
08/05/2016 13.37 13.4 13.37 13.4 1,100
08/04/2016 13.58 13.62 13.57 13.62 4,600
08/03/2016 13.86 13.86 13.7 13.7 11,877
08/02/2016 13.68 13.97 13.68 13.82 26,205
08/01/2016 13.54 13.575 13.45 13.575 6,300
07/29/2016 13.7 13.7 13.6 13.6 2,100
07/28/2016 14.11 14.14 13.94 13.94 4,965
07/27/2016 14.08 14.08 14.03 14.03 3,100
07/26/2016 14.19 14.3 14.16 14.25 5,800
07/25/2016 14.27 14.27 14.22 14.22 2,000
07/22/2016 14.13 14.13 14.12 14.12 2,100
07/21/2016 14.24 14.24 14.2397 14.2397 5,361
07/20/2016 14 14 13.97 13.97 4,100
07/19/2016 14.05 14.05 14.05 14.05 3,670
07/18/2016 14.07 14.07 14.07 14.07 00
07/15/2016 14.08 14.24 14.07 14.07 13,517
07/14/2016 13.99 14.0999 13.99 14.0999 5,200
07/13/2016 14.24 14.27 14.15 14.15 8,800
07/12/2016 14.2299 14.2299 14.2299 14.2299 120
07/11/2016 14.26 14.46 14.26 14.46 29,085
07/08/2016 14.6 14.61 14.4 14.4 5,950
07/07/2016 14.81 15.04 14.78 14.84 9,350
07/06/2016 15.12 15.19 15.11 15.19 7,603
07/05/2016 15.03 15.2 15.03 15.07 5,301
07/01/2016 14.93 15.06 14.81 14.93 6,700
06/30/2016 15 15.06 14.91 15 12,901
06/29/2016 15.22 15.28 15.03 15.1 19,400
06/28/2016 15.78 15.82 15.48 15.48 5,408
06/27/2016 16.16 16.36 16.08 16.08 22,335
06/24/2016 15.22 15.75 14.82 15.74 23,500
06/23/2016 14.62 14.66 14.48 14.52 11,000
*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?