Historical Stock Prices

(ETF)
VIOO 
$121.1
*  
0.06
0.05%
Get VIOO Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading VIOO 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 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 121.52 121.6255 120.8681 121.1 26,639
12/01/2016 121.85 122.37 120.55 121.04 37,593
11/30/2016 122.69 122.69 121.15 121.63 33,890
11/29/2016 121.96 122.52 121.76 121.85 66,084
11/28/2016 123.6 123.6 121.74 121.94 32,412
11/25/2016 123.02 123.4178 123.02 123.36 21,948
11/23/2016 122.02 122.92 121.69 122.92 45,596
11/22/2016 121.22 122.17 120.9 122.14 34,955
11/21/2016 120.75 120.78 119.6034 120.52 52,258
11/18/2016 120.21 120.21 119.5 120.05 24,613
11/17/2016 119.42 119.89 119.12 119.54 26,103
11/16/2016 118.61 119.14 118.5502 118.93 14,267
11/15/2016 118.68 119.07 117.86 118.84 23,446
11/14/2016 118.02 119.5 117.99 118.51 20,626
11/11/2016 114.63 116.93 114.04 116.69 20,854
11/10/2016 112.84 114.45 112.23 113.87 69,146
11/09/2016 107.68 111.9333 107.68 111.74 21,353
11/08/2016 108.01 108.83 107.36 108.5 10,244
11/07/2016 108 108.37 107.48 108.26 18,513
11/04/2016 105.2 106.6364 105.2 105.71 10,172
11/03/2016 105.55 105.96 105 105.05 9,703
11/02/2016 106.42 106.42 105.45 105.48 16,660
11/01/2016 108.38 108.38 106.085 106.44 11,712
10/31/2016 107.68 107.93 106.97 107.84 14,076
10/28/2016 107.3 107.99 106.94 107.31 10,500
10/27/2016 109.02 109.02 107.3884 107.41 14,475
10/26/2016 109.04 109.42 108.38 108.64 21,216
10/25/2016 110.53 110.53 109.31 109.39 11,843
10/24/2016 110.36 110.89 110.12 110.42 7,954
10/21/2016 109.14 109.76 108.8899 109.57 6,879
10/20/2016 110.3 110.3 109.3536 109.83 8,860
10/19/2016 110.41 110.9025 109.8022 110.53 12,207
10/18/2016 110.97 111.02 110.0166 110.05 9,324
10/17/2016 110 110.28 109.72 109.72 9,426
10/14/2016 110.52 111.1 109.95 109.95 13,494
10/13/2016 110.57 110.6814 109.6876 109.99 10,413
10/12/2016 111.05 111.8386 110.8494 111.31 7,515
10/11/2016 112.76 112.76 110.69 111.1444 13,796
10/10/2016 112.22 113.35 112.22 112.97 11,726
10/07/2016 113.01 113.1 111.3 111.84 14,778
10/06/2016 112.68 112.75 111.6774 112.75 17,429
10/05/2016 112.64 113.2699 112.64 112.81 14,755
10/04/2016 112.602 112.92 111.728 112.08 44,382
10/03/2016 112.5 112.62 112.11 112.62 38,232
09/30/2016 112.21 113.305 112.08 112.9 12,513
09/29/2016 112.99 113 111.7299 111.8 20,289
09/28/2016 112.37 113.16 111.8706 113.16 10,606
09/27/2016 112.18 112.18 111.62 111.94 10,417
09/26/2016 112.63 112.79 111.86 111.94 13,668
09/23/2016 113.8 113.8 113.3 113.3 8,629
09/22/2016 113.13 114.1 113.13 114.1 34,658
09/21/2016 111.12 112.4179 111.061 112.26 33,735
09/20/2016 111.67 111.67 110.77 110.77 11,668
09/19/2016 111.03 111.74 110.63 111.15 17,730
09/16/2016 110.37 110.5255 109.96 110.43 9,010
09/15/2016 109.32 110.65 109.1921 110.52 6,808
09/14/2016 109.7 110.03 109.21 109.29 13,105
09/13/2016 110.92 110.92 109.0388 109.69 12,491
09/12/2016 110 111.61 110 111.58 20,615
09/09/2016 112.95 112.95 110.17 110.17 21,846
09/08/2016 114.18 114.18 113.49 113.78 42,992
09/07/2016 113.48 114.1 113.2501 114.1 11,934
09/06/2016 113.83 113.83 112.7901 113.3 27,365
09/02/2016 113.05 113.58 112.8355 113.58 10,327
*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?