Quantcast

MSCI US Small Cap 1750 Index Historical Stock Prices

(ETF)
VB 
$145.84
*  
1.06
0.72%
Get VB Alerts
*Delayed - data as of Nov. 14, 2018  -  Find a broker to begin trading VB now


Community Rating:
View:    VB Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-AUG-2018 TO 14-NOV-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.
16:00 148.43 148.69 144.93 145.84 445,721
11/14/2018 148.09 148.69 144.93 145.84 445,832
11/13/2018 147.56 149.0385 146.61 146.9 303,826
11/12/2018 149.77 149.92 146.9676 147.13 392,587
11/09/2018 151.05 151.1 148.8089 149.86 360,436
11/08/2018 151.95 152.75 151.3601 151.91 470,770
11/07/2018 150.72 152.605 150.38 152.5 662,990
11/06/2018 148.99 150.2 148.5 149.97 282,397
11/05/2018 149.26 150 148.1356 149.3 613,654
11/02/2018 149.63 150.2288 147.85 149.19 619,258
11/01/2018 146.68 149.24 146.5 148.89 1,201,717
10/31/2018 146.63 147.45 146.07 146.13 565,302
10/30/2018 142.45 145.24 142.178 145.09 476,447
10/29/2018 145.01 146.19 140.9 142.45 676,222
10/26/2018 143.45 145.01 140.94 143.1 1,066,912
10/25/2018 143.07 145.92 142.75 145.09 870,083
10/24/2018 147.27 147.765 142.27 142.38 696,808
10/23/2018 146.64 148.37 144.66 147.36 811,687
10/22/2018 149.75 150.1872 148.42 148.67 400,111
10/19/2018 150.85 151.81 148.79 149.26 527,514
10/18/2018 152.62 153.16 150.0201 150.6 513,360
10/17/2018 153.38 153.5 151.42 153.18 525,634
10/16/2018 150.82 153.83 149.8 153.62 446,155
10/15/2018 149.14 150.94 148.5741 149.83 895,618
10/12/2018 150.55 151.06 147.53 149.29 1,234,824
10/11/2018 150.85 152.2 148.59 148.67 1,002,676
10/10/2018 155.7 155.99 151.45 151.59 1,617,693
10/09/2018 156.6 157.3 155.83 156 2,006,877
10/08/2018 156.83 157.2699 155.6424 156.83 322,844
10/05/2018 158.52 158.93 156.01 157.19 370,968
10/04/2018 160.19 160.19 157.97 158.49 652,479
10/03/2018 160.33 161.27 159.69 160.64 569,113
10/02/2018 160.88 161.17 159.37 159.68 614,302
10/01/2018 163.25 163.7285 160.54 160.95 632,283
09/28/2018 161.48 162.84 161.4701 162.58 993,699
09/27/2018 162.65 163.18 162.28 162.5 555,099
09/26/2018 163.97 164 162.25 162.32 724,441
09/25/2018 163.74 164.08 163.5754 163.65 320,887
09/24/2018 164.08 164.12 162.8028 163.47 829,311
09/21/2018 165.35 165.4 164.17 164.29 377,720
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
*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