Quantcast

MSCI US Small Cap 1750 Index Historical Stock Prices

(ETF)
VB 
$164.83
*  
1.24
0.76%
Get VB Alerts
*Delayed - data as of Sep. 20, 2018  -  Find a broker to begin trading VB now


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 20-JUN-2018 TO 20-SEP-2018

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.
16:00 164.31 164.9239 163.885 164.83 521,576
09/20/2018 164.28 164.9239 163.885 164.83 521,576
09/19/2018 164.29 164.9299 163.25 163.59 590,685
09/18/2018 163.82 164.66 163.63 164.31 290,697
09/17/2018 165.26 165.49 163.41 163.5 375,947
09/14/2018 164.82 165.66 164.54 165.3 963,232
09/13/2018 165 165.34 164.4 164.69 329,569
09/12/2018 164.43 164.76 163.19 164.43 338,171
09/11/2018 163.95 164.93 163.6 164.48 604,738
09/10/2018 164.38 164.97 163.73 164.14 449,711
09/07/2018 163.54 164.6738 163.2 163.66 433,702
09/06/2018 164.95 165.419 163.72 163.93 769,918
09/05/2018 165.18 165.36 163.46 164.76 463,367
09/04/2018 165.47 165.88 164.3887 165.29 415,855
08/31/2018 164.89 165.87 164.84 165.66 494,582
08/30/2018 165.48 165.98 164.97 165.23 356,602
08/29/2018 165.41 166.03 164.84 165.82 520,089
08/28/2018 165.38 165.589 164.4654 165.21 870,944
08/27/2018 164.84 165.6807 164.84 165.05 592,106
08/24/2018 163.91 164.53 163.906 164.41 1,018,154
08/23/2018 163.97 164.29 163.25 163.5 303,599
08/22/2018 163.54 164.225 163.365 163.95 362,789
08/21/2018 162.41 164.13 162.39 163.67 924,627
08/20/2018 162 162.49 161.37 162.08 814,796
08/17/2018 160.53 161.73 160.2564 161.64 438,230
08/16/2018 160.15 161.3393 160.1 160.76 432,758
08/15/2018 160.47 160.5249 158.43 159.47 344,803
08/14/2018 159.93 161.3407 159.8817 161.1 423,235
08/13/2018 160.63 160.9186 159 159.52 347,755
08/10/2018 160.12 161.325 160.08 160.47 316,471
08/09/2018 160.91 161.74 160.83 160.98 259,558
08/08/2018 161.03 161.09 160.06 160.74 309,593
08/07/2018 161.23 161.6 161 161.05 520,250
08/06/2018 159.8 160.85 159.52 160.7 298,442
08/03/2018 159.95 160.41 159.06 159.77 591,272
08/02/2018 157.84 160.0152 157.441 159.91 432,933
08/01/2018 158.56 158.9399 157.47 158.56 608,744
07/31/2018 157.32 159.0726 157.23 158.5 606,398
07/30/2018 158.21 158.61 156.86 156.97 557,764
07/27/2018 160.73 160.88 157.69 158.16 965,943
07/26/2018 159.75 161.249 159.75 160.58 849,162
07/25/2018 159.01 159.87 158.48 159.87 650,840
07/24/2018 161.36 161.36 158.41 158.92 404,891
07/23/2018 160.48 160.87 159.941 160.52 238,451
07/20/2018 161.06 161.23 160.48 160.62 825,145
07/19/2018 160.23 161.44 159.73 161.18 766,083
07/18/2018 159.9 160.6 159.3 160.47 860,428
07/17/2018 159.02 160.27 158.8701 159.94 899,543
07/16/2018 160.11 160.31 158.67 159.15 581,977
07/13/2018 160.07 160.88 159.87 159.88 603,306
07/12/2018 160.21 160.29 159.01 160.13 521,381
07/11/2018 159.37 160.385 159.16 159.24 635,596
07/10/2018 161.1 161.39 159.85 160.44 705,769
07/09/2018 160.34 160.81 159.98 160.81 476,373
07/06/2018 158.19 159.7 157.8 159.6 499,456
07/05/2018 157.56 158.16 156.6 158.16 407,387
07/03/2018 156.71 157.5 156.6 156.73 432,122
07/02/2018 154.84 156.3 154.42 156.29 876,574
06/29/2018 156.19 156.9539 155.67 155.67 1,020,866
06/28/2018 154.82 155.98 154.03 155.69 622,070
06/27/2018 157.3 157.78 154.86 154.87 797,694
06/26/2018 156.53 157.47 156.09 157.03 637,438
06/25/2018 158.5 158.53 155.62 156.27 1,014,723
06/22/2018 159.9 159.9 158.66 158.86 549,340
06/21/2018 160.92 160.92 158.97 159.34 446,256
06/20/2018 160.42 161.05 160.01 160.91 665,806
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VB

Research Brokers before you trade

Want to trade FX?

Smart Portfolio