Historical Stock Prices

VONE 
$89.16
*  
1.24
1.37%
Get VONE Alerts
*Delayed - data as of Sep. 4, 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 04-JUN-2015 TO 04-SEP-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.
09/04/2015 89.33 89.69 88.7 89.16 32,938
09/03/2015 90.77 91.4699 90.1901 90.4 27,396
09/02/2015 89.75 89.94 89.0388 89.91 21,012
09/01/2015 89.55 89.99 88.3 88.76 31,705
08/31/2015 91.75 91.95 91.24 91.34 19,240
08/28/2015 91.63 92.28 91.51 91.68 16,537
08/27/2015 91.14 92.02 90.54 91.87 47,966
08/26/2015 88.84 89.7885 87.169 89.75 88,208
08/25/2015 90.45 90.62 86.55 86.57 90,206
08/24/2015 87.38 90.5 85.01 87.65 160,986
08/21/2015 93.15 93.66 91.4499 91.459 45,914
08/20/2015 95.59 95.73 94.3513 94.3513 36,301
08/19/2015 96.75 97 95.9706 96.3 16,818
08/18/2015 97.32 97.413 96.988 97.12 8,296
08/17/2015 96.53 97.3 96.2533 97.3 8,915
08/14/2015 96.23 96.84 96.23 96.84 12,696
08/13/2015 96.55 96.8399 96.19 96.3 11,118
08/12/2015 95.81 96.583 94.9699 96.4501 39,945
08/11/2015 96.6101 96.7299 96.07 96.3801 12,546
08/10/2015 96.75 97.3 96.75 97.26 12,155
08/07/2015 96.28 96.28 95.65 96.15 29,627
08/06/2015 97.29 97.29 96 96.35 13,256
08/05/2015 97.2 97.675 97.0355 97.0643 7,628
08/04/2015 97.06 97.13 96.6708 96.84 21,386
08/03/2015 97.47 97.471 96.5067 96.608 17,878
07/31/2015 97.64 97.6976 97.2646 97.27 6,447
07/30/2015 97.18 97.51 96.91 97.46 17,130
07/29/2015 96.79 97.4299 96.7 97.37 10,211
07/28/2015 96 96.64 95.6 96.64 6,455
07/27/2015 95.88 95.88 95.37 95.65 15,710
07/24/2015 97.18 97.18 95.9834 96.06 12,935
07/23/2015 97.73 97.73 97 97.07 6,033
07/22/2015 97.34 97.72 97.34 97.6041 19,930
07/21/2015 97.97 98.25 97.65 97.7978 12,507
07/20/2015 98.15 98.43 98.1062 98.2699 6,196
07/17/2015 98.19 98.19 97.93 98.13 11,505
07/16/2015 97.85 98.16 97.85 98.15 21,049
07/15/2015 97.5 97.7 97.3778 97.3963 41,492
07/14/2015 96.96 97.67 96.96 97.56 19,333
07/13/2015 96.92 97.12 96.7181 97.12 7,851
07/10/2015 95.75 96.12 95.64 96.0699 4,757
07/09/2015 95.67 95.96 94.83 94.83 17,039
07/08/2015 95.48 95.48 94.5658 94.708 30,701
07/07/2015 95.72 96.32 94.55 96.2699 36,887
07/06/2015 95.15 96.0484 95.15 95.73 14,327
07/02/2015 96.4 96.4 95.73 95.98 101,826
07/01/2015 96.25 96.31 95.6401 96.11 38,055
06/30/2015 95.78 95.9583 95.25 95.35 103,493
06/29/2015 96.11 96.65 95.08 95.08 20,831
06/26/2015 97.4 97.4099 96.901 97.22 17,931
06/25/2015 97.56 97.92 97.1 97.1 13,101
06/24/2015 97.98 98.2299 97.49 97.52 9,929
06/23/2015 98.13 98.32 98.09 98.235 25,743
06/22/2015 98.38 98.4699 98.04 98.1482 17,702
06/19/2015 98.62 98.62 98.03 98.03 13,902
06/18/2015 97.65 98.6935 97.65 98.4401 14,683
06/17/2015 97.36 97.72 97.09 97.59 32,663
06/16/2015 96.65 97.39 96.65 97.36 11,171
06/15/2015 96.82 96.8999 96.4 96.8212 12,793
06/12/2015 97.48 97.48 97.1271 97.29 10,862
06/11/2015 98.06 98.13 97.8 97.891 13,970
06/10/2015 96.85 97.81 96.85 97.6851 16,537
06/09/2015 96.59 96.736 96.26 96.56 16,839
06/08/2015 97.19 97.19 96.47 96.6285 30,706
06/05/2015 97.34 97.38 96.69 97.15 33,287
06/04/2015 97.82 97.966 97.1108 97.18 10,539
*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?