Historical Stock Prices

(ETF)
VIIZ 
$12.34
*  
0.12
0.96%
Get VIIZ Alerts
*Delayed - data as of Dec. 2, 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 02-SEP-2016 TO 02-DEC-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.
12/02/2016 12.31 12.34 12.31 12.34 1,558
12/01/2016 12.37 12.46 12.35 12.46 1,608
11/30/2016 12.14 12.14 12.14 12.14 1,000
11/29/2016 12.25 12.25 12.25 12.25 00
11/28/2016 12.2 12.25 12.19 12.25 1,862
11/25/2016 12.15 12.15 12.15 12.15 00
11/23/2016 12.15 12.15 12.15 12.15 1,190
11/22/2016 12.1 12.1167 12.1 12.1167 2,070
11/21/2016 12.21 12.21 12.06 12.06 4,167
11/18/2016 12.29 12.34 12.26 12.32 5,789
11/17/2016 12.38 12.38 12.37 12.37 1,902
11/16/2016 12.45 12.48 12.38 12.38 4,110
11/15/2016 12.33 12.3301 12.31 12.314 5,600
11/14/2016 12.55 12.55 12.55 12.55 217
11/11/2016 12.6 12.65 12.6 12.65 2,890
11/10/2016 12.31 12.31 12.31 12.31 00
11/09/2016 12.43 12.43 12.31 12.31 1,400
11/08/2016 12.38 12.45 12.36 12.45 6,115
11/07/2016 12.81 12.81 12.49 12.49 8,050
11/04/2016 13.37 13.37 13.37 13.37 00
11/03/2016 13.37 13.37 13.37 13.37 1,085
11/02/2016 13.02 13.02 13.02 13.02 00
11/01/2016 12.8582 13.02 12.8582 13.02 1,310
10/31/2016 12.56 12.56 12.56 12.56 00
10/28/2016 12.56 12.56 12.56 12.56 00
10/27/2016 12.56 12.56 12.56 12.56 1,000
10/26/2016 12.56 12.56 12.49 12.49 1,800
10/25/2016 12.46 12.46 12.46 12.46 00
10/24/2016 12.53 12.53 12.46 12.46 2,300
10/21/2016 12.8 12.8 12.8 12.8 00
10/20/2016 12.9 12.9 12.8 12.8 7,800
10/19/2016 12.88 12.88 12.88 12.88 00
10/18/2016 12.91 12.91 12.88 12.88 3,200
10/17/2016 13.04 13.04 13.04 13.04 00
10/14/2016 13.04 13.04 13.04 13.04 2,640
10/13/2016 13.25 13.27 13.25 13.27 3,400
10/12/2016 12.98 12.99 12.98 12.99 200
10/11/2016 12.79 13.04 12.79 12.93 4,700
10/10/2016 12.94 12.94 12.94 12.94 00
10/07/2016 12.94 12.94 12.94 12.94 200
10/06/2016 12.82 12.83 12.82 12.83 201
10/05/2016 12.84 12.91 12.84 12.91 3,600
10/04/2016 13.19 13.19 13.19 13.19 00
10/03/2016 13.19 13.19 13.19 13.19 00
09/30/2016 13.19 13.19 13.19 13.19 00
09/29/2016 13.04 13.33 13.04 13.19 3,400
09/28/2016 13.2 13.2 13.2 13.2 1,400
09/27/2016 13.11 13.11 13.11 13.11 100
09/26/2016 13.48 13.48 13.48 13.48 1,400
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
*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?