Historical Stock Prices

VONV 
$79.13
*  
1.2199
1.52%
Get VONV Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading VONV 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 05-NOV-2015 TO 05-FEB-2016

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.
02/05/2016 80.38 80.38 79.09 79.13 34,128
02/04/2016 79.79 80.83 79.79 80.3499 12,297
02/03/2016 79.69 80.1 78.25 79.82 170,696
02/02/2016 80 80 79.15 79.26 17,776
02/01/2016 80.72 81.23 80.4 80.98 15,507
01/29/2016 79.48 81.09 79.48 81.09 31,198
01/28/2016 79.52 79.58 78.44 79.0701 15,683
01/27/2016 78.8299 80.1099 78.3457 78.76 40,789
01/26/2016 78.18 79.1899 78.18 79.1 33,225
01/25/2016 78.92 78.92 77.6575 77.6575 49,991
01/22/2016 79.08 79.23 78.59 79.17 53,203
01/21/2016 77.44 78.56 76.86 77.67 36,460
01/20/2016 77.36 77.77 75.63 77.33 78,611
01/19/2016 79.53 79.53 77.8801 78.59 15,827
01/15/2016 78.46 78.94 77.79 78.6799 29,133
01/14/2016 79.56 80.9803 79.18 80.52 18,333
01/13/2016 81.47 81.55 79.2 79.2 27,121
01/12/2016 81.249 81.33 79.97 80.9 45,071
01/11/2016 81.12 81.12 79.86 80.51 16,217
01/08/2016 82.09 82.18 80.44 80.5301 21,647
01/07/2016 82.3 82.8872 81.46 81.54 17,425
01/06/2016 83.55 83.97 83.11 83.31 19,229
01/05/2016 84.78 84.9162 84.2596 84.81 16,158
01/04/2016 84.47 84.5299 83.5901 84.52 37,600
12/31/2015 85.93 86.3699 85.65 85.66 33,283
12/30/2015 86.81 86.8199 86.2463 86.29 42,634
12/29/2015 86.82 87.009 86.6 86.92 176,633
12/28/2015 86.14 86.14 85.71 86.09 42,101
12/24/2015 86.62 86.8195 86.39 86.55 9,596
12/23/2015 85.84 86.68 85.84 86.65 31,752
12/22/2015 84.74 85.47 84.48 85.1168 695,552
12/21/2015 84.42 84.4799 83.79 84.35 17,052
12/18/2015 85.65 85.65 84.42 84.42 122,951
12/17/2015 87.44 87.44 86 86 25,617
12/16/2015 86.61 87.3869 86.2 87.276 37,676
12/15/2015 85.55 86.46 85.55 86.1799 18,500
12/14/2015 84.64 84.95 83.91 84.79 23,911
12/11/2015 85.33 85.47 84.595 84.65 24,545
12/10/2015 86.15 86.824 86.1038 86.32 17,088
12/09/2015 86.3 87.42 85.75 86.08 22,876
12/08/2015 86.53 86.8 86.21 86.5 11,231
12/07/2015 87.85 87.85 86.99 87.3999 12,141
12/04/2015 86.79 88.34 86.79 88.19 40,665
12/03/2015 88.18 88.2 86.5494 86.766 24,820
12/02/2015 89.14 89.14 87.9 87.95 10,747
12/01/2015 88.57 89.14 88.56 89.14 56,300
11/30/2015 88.43 88.56 88.2153 88.29 14,271
11/27/2015 88.36 88.5 88.21 88.49 41,849
11/25/2015 88.54 88.56 88.31 88.38 15,286
11/24/2015 87.8 88.63 87.68 88.45 31,226
11/23/2015 88.14 88.54 88.0237 88.14 26,976
11/20/2015 88.56 88.69 88.15 88.28 11,917
11/19/2015 88.31 88.315 88.05 88.15 12,212
11/18/2015 87.33 88 87.29 88 12,280
11/17/2015 87.59 87.69 86.901 87.126 62,981
11/16/2015 85.74 87.1796 85.74 87.1796 4,310
11/13/2015 86.3 86.394 85.8335 85.86 16,472
11/12/2015 87.46 87.5288 86.67 86.67 13,796
11/11/2015 88.1852 88.236 87.95 88.0299 4,231
11/10/2015 87.96 88.452 87.86 88.3 6,490
11/09/2015 88.75 88.75 87.74 88.2425 10,389
11/06/2015 89.12 89.12 88.4314 88.906 13,462
11/05/2015 89.09 89.27 88.68 88.9601 12,944
*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?