Quantcast

Historical Stock Prices

(ETF)
VBK 
$169.42
*  
2.51
1.46%
Get VBK Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading VBK 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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 172.26 173.135 168.9317 169.42 208,647
10/18/2018 174.29 174.465 171.01 171.93 138,694
10/17/2018 175.25 175.25 173.0403 174.93 153,584
10/16/2018 171.48 175.75 170.77 175.48 126,958
10/15/2018 169.59 171.39 168.4693 170.2 144,536
10/12/2018 171.12 171.294 167.55 169.81 200,355
10/11/2018 169.79 171.93 167.545 167.71 323,812
10/10/2018 176.13 176.246 170.4 170.67 294,634
10/09/2018 177.06 178.3479 176.4502 176.59 120,816
10/08/2018 178.6 178.94 175.81 177.47 246,823
10/05/2018 180.91 181.75 177.31 179.11 189,748
10/04/2018 183.6 183.7699 180.2 180.84 156,142
10/03/2018 183.62 184.7756 182.86 184.05 128,604
10/02/2018 184.9 185.112 182.55 183 166,408
10/01/2018 188.14 188.14 184.69 185.04 159,213
09/28/2018 185.97 187.6858 185.48 187.32 83,797
09/27/2018 186.62 187.26 186.3935 186.72 74,807
09/26/2018 188.12 188.25 186.125 186.25 95,501
09/25/2018 187.23 188.21 187.23 187.98 80,904
09/24/2018 186.95 187.39 185.96 186.95 106,639
09/21/2018 188.57 188.81 187.03 187.17 83,773
09/20/2018 187.63 188.1965 186.95 188.15 114,706
09/19/2018 188.33 188.5999 186.33 186.89 187,438
09/18/2018 187.33 188.77 187.21 188.33 106,089
09/17/2018 189.89 190.1301 186.82 187.01 131,277
09/14/2018 189.39 190.489 189.17 189.81 98,930
09/13/2018 189.55 190.269 188.8105 189.24 104,128
09/12/2018 188.72 189.2499 186.99 189.07 105,473
09/11/2018 187.97 189.3962 187.51 189.01 152,127
09/10/2018 187.95 188.48 187.48 188.14 88,950
09/07/2018 186.82 188.64 186 187.22 105,917
09/06/2018 188.4 188.8116 186.89 187.26 153,500
09/05/2018 189.89 189.98 186.58 188.27 142,098
09/04/2018 189.82 190.22 188.5771 190 125,054
08/31/2018 188.92 190.145 188.6 189.93 89,782
08/30/2018 189.1 190.04 188.9 189.18 106,231
08/29/2018 188.74 189.81 188.37 189.57 105,286
08/28/2018 188.22 188.6305 187.35 188.45 120,969
08/27/2018 187.55 188.54 187.55 188.07 156,027
08/24/2018 186.14 187.1668 186.14 186.96 162,628
08/23/2018 185.68 186.537 185.255 185.61 121,244
08/22/2018 184.94 186 184.78 185.76 93,934
08/21/2018 183.17 185.2199 183.0774 184.66 102,905
08/20/2018 182.91 183.286 181.91 182.9 118,183
08/17/2018 181.26 182.422 180.87 182.41 93,881
08/16/2018 181.07 182.229 180.885 181.62 166,045
08/15/2018 181.36 181.7 178.91 180.22 205,667
08/14/2018 180.86 182.49 180.6617 182.19 181,369
08/13/2018 181.72 182.1845 179.84 180.32 103,907
08/10/2018 180.88 182.68 180.65 181.61 106,528
08/09/2018 181.04 182.75 181.04 181.74 104,356
08/08/2018 181.69 181.77 180.41 180.95 111,973
08/07/2018 181.6 181.9663 181.27 181.61 176,522
08/06/2018 179.71 181.15 179.4906 181.06 157,578
08/03/2018 180.34 180.615 178.7928 179.46 167,332
08/02/2018 177.5 180.4899 177.415 180.26 140,260
08/01/2018 177.78 178.67 176.96 178.2 146,577
07/31/2018 176.16 178.3595 175.765 177.5 120,647
07/30/2018 178.18 179.1 175.39 175.72 143,289
07/27/2018 181.97 182.16 177.3 178.22 334,937
07/26/2018 181.05 182.47 180.8803 181.72 152,703
07/25/2018 179.86 181.37 179.19 181.37 159,096
07/24/2018 183.07 183.32 179.06 179.82 115,944
07/23/2018 182.37 182.6799 181.5 182.41 127,384
07/20/2018 183.19 183.4232 182.44 182.55 102,614
07/19/2018 182.47 183.699 181.85 183.48 89,636
*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?

Smart Portfolio