Historical Stock Prices

VONE 
$95.23
*  
0.13
0.14%
Get VONE Alerts
*Delayed - data as of Mar. 27, 2015  -  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 27-DEC-2014 TO 27-MAR-2015

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.
03/27/2015 95.15 95.39 94.9699 95.23 20,173
03/26/2015 95.05 95.54 94.63 95.1 32,258
03/25/2015 96.78 96.9355 95.32 95.32 44,079
03/24/2015 97.19 97.42 96.74 96.74 52,095
03/23/2015 97.54 97.75 97.49 97.5136 23,336
03/20/2015 97.58 98.0497 97.5 97.85 39,100
03/19/2015 97.27 97.289 96.8127 97.0299 15,286
03/18/2015 95.89 97.6399 95.71 97.3605 15,439
03/17/2015 96.04 96.4299 95.86 96.326 39,244
03/16/2015 95.74 96.45 95.68 96.3771 26,298
03/13/2015 95.57 95.7 94.7048 95.3475 28,117
03/12/2015 94.85 95.78 94.85 95.78 35,329
03/11/2015 94.97 94.99 94.6 94.6 23,295
03/10/2015 95.61 95.61 94.86 94.9195 36,767
03/09/2015 96.04 96.44 95.95 96.35 18,493
03/06/2015 96.7 96.9 95.76 95.8 32,933
03/05/2015 97.36 97.36 96.99 97.248 11,016
03/04/2015 97.34 97.34 96.6999 97.11 27,792
03/03/2015 97.65 97.74 97.1 97.52 44,846
03/02/2015 97.42 97.93 97.35 97.91 39,297
02/27/2015 97.66 97.67 97.301 97.34 6,874
02/26/2015 97.5133 97.78 97.42 97.5337 17,027
02/25/2015 97.87 98 97.6158 97.732 11,891
02/24/2015 97.42 97.86 97.42 97.84 22,397
02/23/2015 97.6 97.6 97.3 97.4048 7,650
02/20/2015 96.91 97.5817 96.4482 97.5817 15,995
02/19/2015 96.7 97.13 96.7 96.9967 9,250
02/18/2015 96.87 97.08 96.76 97.08 14,169
02/17/2015 96.74 97.0773 96.6 96.95 26,386
02/13/2015 96.59 96.8226 96.399 96.8226 19,550
02/12/2015 95.82 96.4499 95.82 96.4053 28,515
02/11/2015 95.3301 95.7 95.0901 95.45 64,994
02/10/2015 95.07 95.5 94.65 95.4601 17,875
02/09/2015 94.6 94.8346 94.2882 94.499 157,630
02/06/2015 95.42 95.6048 94.6399 94.91 18,703
02/05/2015 94.5 95.1952 94.5 95.1201 31,128
02/04/2015 94.23 94.72 94.04 94.07 35,776
02/03/2015 93.54 94.47 93.54 94.46 25,123
02/02/2015 92.45 93.1445 91.34 93.082 27,513
01/30/2015 92.81 93.01 91.9477 91.9477 32,249
01/29/2015 92.59 93.2145 91.8164 93.2145 26,497
01/28/2015 94.33 94.33 92.4 92.4 42,786
01/27/2015 93.86 94.18 93.2 93.8296 44,357
01/26/2015 94.28 94.76 94.03 94.72 14,851
01/23/2015 94.89 94.89 94.51 94.51 11,905
01/22/2015 94.14 94.921 93.24 94.8873 21,467
01/21/2015 92.92 93.77 92.71 93.61 57,628
01/20/2015 93.28 93.28 92.32 92.94 19,191
01/16/2015 91.65 92.741 91.5531 92.741 45,338
01/15/2015 92.8 92.98 91.7 91.74 39,839
01/14/2015 92.18 92.5738 91.6 92.5736 33,912
01/13/2015 94.11 94.506 92.48 92.99 37,925
01/12/2015 94.21 94.22 93.1 93.32 28,391
01/09/2015 95.13 95.13 93.76 94.3428 73,326
01/08/2015 94.07 94.8692 93.9985 94.8 16,932
01/07/2015 92.88 93.28 92.562 93.0701 10,735
01/06/2015 93.19 93.32 91.5999 92.44 46,727
01/05/2015 94.15 94.15 92.73 93.11 10,220
01/02/2015 95.17 95.22 94.065 94.69 26,053
12/31/2014 95.91 95.91 94.77 94.77 25,789
12/30/2014 95.58 95.88 95.54 95.59 33,232
12/29/2014 95.94 96.17 95.91 96.14 22,631
*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?