Historical Stock Prices

(ETF)
VIOG 
$107.22
*  
0.98
0.92%
Get VIOG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VIOG 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 107.13 107.28 106.8782 107.22 3,048
08/27/2015 106.1 107.5099 105.81 106.24 7,027
08/26/2015 106.218 106.218 102.74 105.0194 3,564
08/25/2015 107.29 107.6999 103.2444 103.2444 5,252
08/24/2015 106.68 107.69 96.6 103.37 20,109
08/21/2015 109.14 109.14 107.4301 107.903 15,393
08/20/2015 111.35 111.35 110.03 110.0552 2,507
08/19/2015 112.56 112.584 111.7344 112.584 3,171
08/18/2015 113.44 113.59 113.093 113.15 3,069
08/17/2015 112.48 113.582 112.48 113.582 2,976
08/14/2015 111.94 112.563 111.5744 112.563 2,159
08/13/2015 111.8 112.49 111.65 112.1702 6,498
08/12/2015 111.48 111.85 110.251 111.835 3,336
08/11/2015 112.17 112.29 111.92 112 1,508
08/10/2015 112.42 113.1908 112.42 112.9 4,344
08/07/2015 111.82 112.07 111.49 111.87 4,884
08/06/2015 114.02 114.02 111.7741 112.5785 4,945
08/05/2015 113.98 114.7089 113.65 113.65 4,591
08/04/2015 113.39 113.69 113.08 113.08 1,127
08/03/2015 113.65 113.67 112.2901 113.018 9,803
07/31/2015 113.53 114.18 113.31 113.31 4,598
07/30/2015 112.1 113.1 112.1 112.99 4,749
07/29/2015 112.03 112.4699 111.95 112.4699 2,137
07/28/2015 111.36 112.105 110.23 112.0092 3,996
07/27/2015 111.23 111.4744 111.0499 111.0499 3,428
07/24/2015 113.07 113.07 111.6 111.842 1,705
07/23/2015 114.64 114.64 113.07 113.0701 990
07/22/2015 113.98 114.391 113.7988 114.391 1,573
07/21/2015 114.5 114.5 113.47 113.734 3,968
07/20/2015 114.54 114.54 114.02 114.02 2,392
07/17/2015 115.05 115.05 114.138 114.138 621
07/16/2015 114.29 114.9441 114.29 114.879 5,062
07/15/2015 114.78 114.78 114.13 114.1899 3,867
07/14/2015 114.2 114.7999 114.2 114.608 5,573
07/13/2015 113.96 114.55 113.96 114.1399 5,857
07/10/2015 112.94 113.48 112.83 113.39 5,435
07/09/2015 112.029 112.61 111.4301 111.4301 2,637
07/08/2015 111.65 112.18 110.687 110.92 2,794
07/07/2015 112.8 112.8 110.8875 112.77 7,435
07/06/2015 111.69 112.99 111.69 112.01 4,645
07/02/2015 113.24 113.25 112.14 112.48 5,234
07/01/2015 113.13 113.59 112.82 113.06 5,025
06/30/2015 112.92 112.92 112.225 112.59 2,678
06/29/2015 113.89 113.89 112 112.16 2,573
06/26/2015 115.42 115.42 114.43 114.7 3,036
06/25/2015 115.54 115.54 114.896 114.896 880
06/24/2015 116.04 116.04 114.98 115.0799 2,633
06/23/2015 116.06 116.074 115.64 116.074 2,601
06/22/2015 116.08 116.08 115.75 115.9478 2,040
06/19/2015 114.95 115.55 114.95 115.5 2,436
06/18/2015 114.17 115.29 114.17 115.2817 3,084
06/17/2015 113.75 113.8282 113.75 113.8282 1,117
06/16/2015 112.7 114.074 112.7 113.8799 3,214
06/15/2015 112.41 113.2 112 113.2 2,031
06/12/2015 112.994 112.994 112.994 112.994 717
06/11/2015 113.29 113.355 112.956 112.956 2,989
06/10/2015 112.18 113.3392 112.18 113.1224 1,873
06/09/2015 112.11 112.11 111.5 111.58 1,965
06/08/2015 112.14 112.28 111.9 112.115 2,082
06/05/2015 111.27 112.1979 110.97 112.1979 3,769
06/04/2015 112.22 112.29 112.11 112.11 1,473
06/03/2015 112.2126 112.69 112.2126 112.49 2,309
06/02/2015 110.95 111.59 110.54 111.55 1,242
06/01/2015 111.59 111.59 110.17 111.2499 1,269
05/29/2015 111.2599 111.26 110.874 110.874 2,025
05/28/2015 111.282 111.3898 111.28 111.3898 1,479
*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?