Historical Stock Prices

(ETF)
VIOG 
$104.11
*  
0.31
0.3%
Get VIOG Alerts
*Delayed - data as of Dec. 19, 2014  -  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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 104.35 104.46 103.52 104.11 6,956
12/18/2014 103.57 104 103.05 103.8 5,981
12/17/2014 99.91 102.5641 99.86 102.5641 4,608
12/16/2014 99.74 101.1808 99.46 99.7 5,389
12/15/2014 101.11 101.42 99.649 99.89 4,985
12/12/2014 100.95 101.39 100.42 100.7 6,461
12/11/2014 102.91 103.12 101.79 101.88 5,428
12/10/2014 103.55 103.55 102.06 102.1 2,600
12/09/2014 101.13 103.9 100.96 103.71 11,422
12/08/2014 103.24 103.78 102.09 102.09 4,951
12/05/2014 103.04 103.512 103.04 103.21 4,595
12/04/2014 103.05 103.05 102.28 102.6 4,669
12/03/2014 102.09 103.48 102.09 103.29 5,619
12/02/2014 100.83 102.517 100.83 102.18 6,175
12/01/2014 103.9 103.9 100.96 100.96 10,171
11/28/2014 104.72 104.72 103.838 103.838 1,619
11/26/2014 104.01 104.13 103.7381 104.13 4,533
11/25/2014 103.95 104.45 103.7054 103.778 3,150
11/24/2014 102.5 103.8 102.5 103.8 3,132
11/21/2014 103.68 103.96 102.42 102.42 3,366
11/20/2014 100.92 102.49 100.91 102.48 4,446
11/19/2014 102.03 102.2 100.87 101.28 4,453
11/18/2014 102.8201 102.8201 102.35 102.6199 3,704
11/17/2014 102.87 103.05 102.0301 102.0301 5,197
11/14/2014 103.4 103.419 102.9 103.11 3,263
11/13/2014 104.17 104.2 103.04 103.17 5,492
11/12/2014 103.4699 104.078 103.4699 104.078 646
11/11/2014 103.35 103.46 103.18 103.46 1,960
11/10/2014 102.87 103.19 102.77 103.172 2,841
11/07/2014 103.1 103.1 102.3701 102.76 2,081
11/06/2014 102.82 102.82 102.719 102.719 320
11/05/2014 103.19 103.19 102.6106 102.6106 1,735
11/04/2014 102.9 103.085 102.166 102.67 3,284
11/03/2014 103.64 103.68 102.8 102.8 4,226
10/31/2014 102.94 103.46 102.62 103.402 5,016
10/30/2014 100.489 101.92 100.23 101.53 4,525
10/29/2014 100.75 101.0905 100 100.79 3,850
10/28/2014 98.06 100.7 98.06 100.6501 4,855
10/27/2014 97.37 97.79 97.07 97.79 5,280
10/24/2014 97.89 97.89 97.36 97.88 1,863
10/23/2014 97.06 98.22 96.97 97.9822 3,887
10/22/2014 97.62 97.92 96.72 96.72 8,988
10/21/2014 96.47 97.414 96.15 97.411 8,407
10/20/2014 94.17 95.2926 94.17 95.22 5,566
10/17/2014 95.87 96.14 94.44 94.858 12,455
10/16/2014 92.07 95.2323 92.07 94.9 7,934
10/15/2014 92 94.26 91.96 94.26 28,077
10/14/2014 92.96 94.18 92.81 93.22 5,943
10/13/2014 92.47 93.6599 91.85 92.16 4,775
10/10/2014 93.48 94.09 92.6 92.6 9,777
10/09/2014 95.82 95.82 93.6 93.6 4,003
10/08/2014 94 95.61 93.36 95.51 8,107
10/07/2014 95.41 95.44 94.58 94.58 6,779
10/06/2014 97.18 97.18 96.3658 96.3658 15,638
10/03/2014 97.16 97.28 96.75 97 4,754
10/02/2014 95.41 96.549 95.0598 96.177 5,384
10/01/2014 96.01 96.15 95.08 95.21 23,230
09/30/2014 98.07 98.07 97.09 97.15 1,734
09/29/2014 96.81 97.83 96.7001 97.63 8,901
09/26/2014 97.42 97.9999 97.38 97.87 2,209
09/25/2014 98.5 98.5 97.15 97.3909 1,238
09/24/2014 97.77 99 95 98.5 4,224
09/23/2014 98.54 98.78 97.7358 97.79 1,297
09/22/2014 99.17 99.17 98.45 98.7001 3,680
09/19/2014 101.4 101.4 99.78 99.84 4,007
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?