Historical Stock Prices

VONE 
$95.5872
*  
0.0328
0.03%
Get VONE Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading VONE now
Exchange: NASDAQ

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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 95.66 95.66 95.5227 95.5872 1,650
11/26/2014 95.57 95.63 95.38 95.62 27,117
11/25/2014 95.73 95.73 95.2801 95.3989 29,702
11/24/2014 95.39 95.46 95.26 95.46 18,126
11/21/2014 95.75 95.75 94.8501 95.09 21,851
11/20/2014 94.17 94.6836 94.1 94.6204 12,675
11/19/2014 94.38 94.59 94.07 94.4372 13,480
11/18/2014 94.13 94.75 94.13 94.62 22,620
11/17/2014 93.93 94.12 93.8322 94.04 16,013
11/14/2014 94.07 94.13 93.8701 93.96 9,462
11/13/2014 94.11 94.31 93.5928 93.93 26,633
11/12/2014 93.53 94.02 93.53 93.93 23,514
11/11/2014 94.16 94.16 93.79 93.95 29,930
11/10/2014 93.72 93.93 93.62 93.83 91,527
11/07/2014 93.42 93.6741 93.37 93.55 10,440
11/06/2014 93.26 93.55 92.93 93.55 14,663
11/05/2014 93.36 93.36 92.78 93.1 44,433
11/04/2014 92.8 92.84 92.23 92.71 16,664
11/03/2014 93.08 93.22 92.81 92.92 50,296
10/31/2014 92.81 92.95 92.55 92.95 35,724
10/30/2014 91.15 92.009 90.9664 91.83 18,515
10/29/2014 91.53 91.58 90.7 91.27 44,459
10/28/2014 90.73 91.43 90.634 91.43 28,798
10/27/2014 90.79 90.79 88.85 90.35 14,320
10/24/2014 89.86 90.4 89.66 90.4 27,406
10/23/2014 89.77 90.392 89.6 89.81 40,089
10/22/2014 89.77 89.8 88.73 88.73 28,679
10/21/2014 88.22 89.495 88.22 89.44 34,141
10/20/2014 86.8 87.72 86.8 87.7 26,495
10/17/2014 87 87.4 86.5064 86.89 92,819
10/16/2014 84.06 86.2763 84.06 85.75 90,026
10/15/2014 85.24 85.95 83.67 85.78 110,252
10/14/2014 86.42 87.204 85.9701 86.22 44,251
10/13/2014 87.63 87.6762 86.31 86.485 49,879
10/10/2014 88.5 88.98 87.5401 87.5401 137,662
10/09/2014 90.27 90.27 88.62 88.696 67,646
10/08/2014 88.94 90.5445 88.5 90.5445 26,124
10/07/2014 90.08 90.08 88.96 88.96 17,651
10/06/2014 90.96 90.97 90.081 90.36 9,126
10/03/2014 90.04 90.61 90.04 90.49 37,605
10/02/2014 89.33 89.7296 88.59 89.54 19,162
10/01/2014 90.45 90.45 89.34 89.605 35,076
09/30/2014 91.17 91.26 90.59 90.84 19,964
09/29/2014 90.53 91.1545 90.45 91.05 14,169
09/26/2014 90.76 91.323 90.5401 91.2201 17,906
09/25/2014 91.31 91.31 90.5 90.5 21,310
09/24/2014 91.32 91.98 91.09 91.92 28,321
09/23/2014 91.51 91.8 91.35 91.447 13,037
09/22/2014 92.56 92.56 91.64 91.7799 23,457
09/19/2014 93.43 93.43 93.0425 93.0425 5,211
09/18/2014 92.85 93.04 92.8 93.04 19,372
09/17/2014 92.7 92.941 92.4444 92.664 14,617
09/16/2014 91.96 92.59 91.91 92.5642 17,379
09/15/2014 92.04 92.04 91.602 91.7713 11,253
09/12/2014 92.53 92.53 91.66 91.94 16,907
09/11/2014 91.97 92.52 91.97 92.52 10,389
09/10/2014 92.18 92.4675 91.827 92.436 14,536
09/09/2014 92.44 92.474 92 92.02 15,923
09/08/2014 92.7 92.88 92.49 92.7 22,871
09/05/2014 92.49 92.94 92.2172 92.94 193,005
09/04/2014 92.6 93.11 92.31 92.35 22,591
09/03/2014 93.11 93.11 92.55 92.63 30,509
09/02/2014 92.94 92.94 92.35 92.551 12,074
08/29/2014 92.49 92.74 92.27 92.74 31,053
08/28/2014 92.33 92.48 92.17 92.321 13,238
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?