Historical Stock Prices

(ETF)
VNM 
$23.1
*  
0.23
1.01%
Get VNM Alerts
*Delayed - data as of Aug. 29, 2014  -  Find a broker to begin trading VNM 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
08/29/2014 22.89 23.1 22.89 23.1 211,813
08/28/2014 22.78 22.96 22.7375 22.87 279,741
08/27/2014 22.86 22.978 22.85 22.88 199,602
08/26/2014 22.68 23.05 22.65 22.85 463,046
08/25/2014 22.44 22.74 22.44 22.68 632,419
08/22/2014 22.21 22.4 22.18 22.34 307,389
08/21/2014 21.99 22.15 21.99 22.04 148,756
08/20/2014 21.83 22.1 21.83 21.98 73,345
08/19/2014 22.06 22.08 21.87 21.97 273,375
08/18/2014 21.84 22.14 21.84 22.08 218,918
08/15/2014 21.94 21.98 21.6 21.78 187,854
08/14/2014 21.84 21.99 21.72 21.93 459,977
08/13/2014 21.48 21.73 21.475 21.68 152,853
08/12/2014 21.25 21.51 21.2 21.35 250,824
08/11/2014 21.35 21.4 21.2001 21.26 119,990
08/08/2014 21.24 21.45 21.2 21.35 535,148
08/07/2014 21.41 21.67 21.29 21.29 192,591
08/06/2014 21.3 21.59 21.3 21.48 171,192
08/05/2014 21.32 21.59 21.32 21.39 226,589
08/04/2014 20.97 21.45 20.97 21.35 213,625
08/01/2014 20.93 21.2 20.91 21.04 461,992
07/31/2014 21.13 21.21 20.9 20.93 511,205
07/30/2014 21.3 21.4 21.07 21.15 201,733
07/29/2014 21.43 21.47 21.27 21.36 103,734
07/28/2014 21.53 21.53 21.22 21.39 259,407
07/25/2014 21.69 21.87 21.69 21.77 260,336
07/24/2014 21.94 21.97 21.67 21.83 224,991
07/23/2014 21.67 21.97 21.53 21.97 285,403
07/22/2014 21.51 21.7 21.49 21.67 327,792
07/21/2014 21.73 21.75 21.45 21.49 123,115
07/18/2014 21.53 21.69 21.52 21.63 94,770
07/17/2014 21.57 21.7 21.25 21.49 272,894
07/16/2014 21.45 21.7 21.45 21.62 267,218
07/15/2014 21.28 21.594 21.21 21.45 128,283
07/14/2014 21.31 21.336 21.1 21.32 116,727
07/11/2014 21.1 21.27 21.06 21.2 119,724
07/10/2014 21.2 21.25 20.83 21.06 331,832
07/09/2014 21.43 21.53 21.32 21.43 99,990
07/08/2014 21.39 21.44 21.2064 21.43 176,018
07/07/2014 21.26 21.5 21.1 21.44 139,750
07/03/2014 21.02 21.08 20.95 21.03 151,568
07/02/2014 20.82 21.08 20.8001 20.93 339,700
07/01/2014 20.86 21.05 20.8 20.94 237,834
06/30/2014 20.72 20.84 20.55 20.8 365,331
06/27/2014 20.61 20.85 20.61 20.77 174,134
06/26/2014 20.75 20.75 20.52 20.67 375,494
06/25/2014 20.65 20.75 20.55 20.62 149,154
06/24/2014 20.55 20.6 20.42 20.55 684,489
06/23/2014 20.45 20.4501 20.28 20.39 153,559
06/20/2014 20.62 20.75 20.101 20.16 414,420
06/19/2014 21 21 20.68 20.76 1,302,274
06/18/2014 20.84 21.16 20.78 21.1 286,263
06/17/2014 20.71 20.9299 20.7 20.78 220,946
06/16/2014 20.71 20.94 20.6801 20.93 216,099
06/13/2014 20.63 20.83 20.63 20.82 425,926
06/12/2014 20.72 20.84 20.632 20.7 282,525
06/11/2014 20.59 20.76 20.5401 20.72 192,008
06/10/2014 20.8 20.8 20.54 20.68 376,275
06/09/2014 20.86 20.87 20.7 20.81 216,386
06/06/2014 20.3 20.84 20.3 20.77 610,199
06/05/2014 20.27 20.3099 20.0901 20.27 128,907
06/04/2014 20.25 20.25 20 20.05 223,094
06/03/2014 20.3 20.47 20.3 20.45 243,829
06/02/2014 20.45 20.45 20.2 20.3 80,117
05/30/2014 20.23 20.568 20.23 20.27 290,176
05/29/2014 20.76 20.775 20.21 20.27 671,966
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?