Historical Stock Prices

(ETF)
VNM 
$20.7
*  
0.37
 negative 
1.82%
Get VNM Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 20.5 20.77 20.33 20.7 316,655
04/16/2014 20.43 20.63 20.2101 20.33 520,445
04/15/2014 21.2 21.2 20.38 20.735 1,026,369
04/14/2014 21.45 21.55 21.26 21.49 130,926
04/11/2014 21.6 21.9 21.431 21.66 142,663
04/10/2014 22.04 22.16 21.5624 21.6 208,379
04/09/2014 22.18 22.21 21.92 22.19 310,542
04/08/2014 22.19 22.39 21.98 21.99 559,901
04/07/2014 21.77 22.32 21.77 22.18 570,370
04/04/2014 21.52 21.7443 21.4 21.54 335,253
04/03/2014 21.62 21.8 21.245 21.34 374,017
04/02/2014 21.2 21.73 21.2 21.72 644,826
04/01/2014 21.33 21.4 21.1304 21.31 205,595
03/31/2014 21.5 21.83 21.23 21.69 221,064
03/28/2014 21.5 21.81 21.5 21.7 169,658
03/27/2014 21.22 21.49 21.2 21.39 260,136
03/26/2014 21.4 21.44 21 21.11 441,947
03/25/2014 21.88 22 21.62 21.73 352,789
03/24/2014 22.05 22.22 21.9 22.06 151,065
03/21/2014 22.08 22.12 21.8 21.87 189,603
03/20/2014 21.92 22.048 21.84 21.9 100,433
03/19/2014 22.1 22.22 21.89 21.96 190,493
03/18/2014 22.09 22.225 21.89 22.05 304,414
03/17/2014 22.21 22.4 22.0001 22.11 255,606
03/14/2014 21.92 22.05 21.8 21.99 230,247
03/13/2014 22.17 22.4 21.7701 21.94 190,499
03/12/2014 22.03 22.13 21.91 22.03 187,368
03/11/2014 22.33 22.5 22.19 22.23 318,602
03/10/2014 22.01 22.13 22 22.12 270,210
03/07/2014 21.69 21.86 21.51 21.82 433,743
03/06/2014 21.63 21.63 21.36 21.48 147,581
03/05/2014 21.79 21.82 21.13 21.17 389,011
03/04/2014 21.39 21.61 21.19 21.51 316,620
03/03/2014 21.69 21.75 21.1201 21.15 295,508
02/28/2014 22.11 22.16 21.86 21.86 277,628
02/27/2014 22.05 22.1096 21.92 21.92 173,030
02/26/2014 23.03 23.15 22.01 22.04 113,779
02/25/2014 22.24 22.301 21.86 21.98 444,523
02/24/2014 22.5 22.5 22 22.02 194,811
02/21/2014 21.99 22 21.59 21.75 304,029
02/20/2014 22.11 22.18 21.73 22.03 338,529
02/19/2014 22.69 22.85 22.31 22.45 657,992
02/18/2014 22.27 22.7 22.27 22.55 204,652
02/14/2014 22.67 22.72 22.03 22.24 372,130
02/13/2014 22.5 22.99 22.25 22.85 742,947
02/12/2014 22.05 22.47 22 22.42 485,612
02/11/2014 21.56 22.1 21.4 22.05 695,565
02/10/2014 21.11 21.7 20.86 21.7 1,148,587
02/07/2014 20.55 21.06 20.44 20.75 479,583
02/06/2014 21.25 21.5 20.55 20.76 1,206,082
02/05/2014 21.09 22.07 20.96 21.22 1,060,273
02/04/2014 20.91 21.2 20.91 21.11 192,173
02/03/2014 20.88 21.07 20.66 20.9 394,212
01/31/2014 20.89 21.25 20.8501 21.07 265,151
01/30/2014 20.83 21.36 20.78 21.31 333,428
01/29/2014 20.5 21.1 20.35 20.76 488,726
01/28/2014 20.53 21.12 20.53 20.91 485,936
01/27/2014 20.54 20.68 20.32 20.53 700,637
01/24/2014 20.82 20.92 20.3 20.35 755,221
01/23/2014 21 21.23 20.6204 20.92 238,087
01/22/2014 21.46 21.64 20.93 21.1 497,181
01/21/2014 21.9 22.16 21.27 21.46 1,244,307
01/17/2014 21.1 22.22 20.96 21.5 2,097,406
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 your brokers before you trade


Want to trade FX?