Historical Stock Prices

(ETF)
VIS 
$106.34
*  
0.62
0.58%
Get VIS Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading VIS 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 30-JAN-2016 TO 29-APR-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.
04/29/2016 106.45 106.8369 105.8 106.34 58,756
04/28/2016 107.34 108.26 106.77 106.96 66,597
04/27/2016 107.54 108.3 107.13 108.12 89,331
04/26/2016 106.51 107.37 106.51 107.34 60,030
04/25/2016 106.86 106.87 105.96 106.27 61,471
04/22/2016 106.76 107.19 106.558 107.11 51,313
04/21/2016 107.11 107.3238 106.5501 106.72 80,244
04/20/2016 107.22 107.639 106.83 107.14 129,387
04/19/2016 107.05 107.5976 106.8001 107.22 74,733
04/18/2016 106.02 106.8099 105.76 106.66 73,971
04/15/2016 106.28 106.401 106.1 106.37 66,099
04/14/2016 106.47 106.51 106.06 106.19 83,265
04/13/2016 105.16 106.32 105.16 106.24 83,878
04/12/2016 103.7 104.82 103.7 104.52 114,792
04/11/2016 104.2 104.91 103.72 103.72 79,240
04/08/2016 103.86 104.7799 103.61 103.83 59,475
04/07/2016 103.48 103.83 102.87 103.2 52,195
04/06/2016 103.62 104.1 102.91 104.1 73,598
04/05/2016 103.56 104.0899 103.429 103.6 138,582
04/04/2016 105.41 105.41 104.1863 104.27 74,262
04/01/2016 104.54 105.57 103.87 105.5 171,040
03/31/2016 105.52 105.62 105.0492 105.21 46,830
03/30/2016 105.77 106.1618 105.42 105.56 77,695
03/29/2016 104.02 105.23 103.58 105.19 76,507
03/28/2016 104.33 104.46 103.72 104.27 122,408
03/24/2016 103.74 104.19 103.39 104.19 68,483
03/23/2016 104.98 104.9988 104.32 104.35 59,555
03/22/2016 104.91 105.54 104.83 105.19 116,762
03/21/2016 105.26 105.58 104.915 105.48 77,158
03/18/2016 105.16 105.91 105.03 105.78 91,494
03/17/2016 102.97 105.16 102.97 104.93 78,837
03/16/2016 101.76 103.03 101.633 102.77 147,377
03/15/2016 101.45 101.93 101.15 101.91 96,075
03/14/2016 101.86 102.4232 101.73 102.22 107,105
03/11/2016 101.32 102.24 101.32 102.16 135,309
03/10/2016 101.28 101.49 99.794 100.61 81,032
03/09/2016 100.99 101.126 100.5501 100.76 86,054
03/08/2016 101.34 101.34 100.5 100.58 88,367
03/07/2016 101.35 102.17 101.23 102.1 100,810
03/04/2016 101.27 102.37 101.0488 101.7 100,892
03/03/2016 100.47 101.3 100.4551 101.22 73,812
03/02/2016 100 100.43 99.4601 100.43 123,357
03/01/2016 98.9 100.26 98.76 100.15 111,562
02/29/2016 98.7 99.24 98.18 98.18 100,159
02/26/2016 98.97 99.32 98.65 98.74 117,343
02/25/2016 97.45 98.435 97.2408 98.42 117,379
02/24/2016 96.19 97.39 95.32 97.25 113,179
02/23/2016 97.68 97.9 96.9404 97.08 94,349
02/22/2016 97.25 98.38 97.25 97.98 104,768
02/19/2016 96 96.45 95.555 96.3 87,963
02/18/2016 96.74 96.85 96.18 96.54 87,946
02/17/2016 95.68 97.0069 95.68 96.6 140,305
02/16/2016 93.91 95.1399 93.54 94.97 181,749
02/12/2016 91.85 93.077 91.704 93.06 122,654
02/11/2016 91.41 92.405 90.1 91.16 129,260
02/10/2016 93.7 94.38 92.92 92.93 305,975
02/09/2016 91.93 93.95 91.92 93.21 125,270
02/08/2016 92.9 93.05 91.745 92.94 85,937
02/05/2016 94.82 95.11 93.6 93.93 87,479
02/04/2016 93.38 95.8694 93.38 95.15 88,978
02/03/2016 92.87 93.6792 91.1607 93.46 125,401
02/02/2016 93.56 93.56 91.96 92.25 117,301
02/01/2016 93.95 94.75 93.2101 94.31 135,461
*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?