Quantcast

Historical Stock Prices

VCIT 
$86.48
*  
0.07
0.08%
Get VCIT Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VCIT 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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 86.54 86.579 86.46 86.48 1,419,095
04/17/2019 86.46 86.52 86.41 86.41 797,355
04/16/2019 86.56 86.6 86.4051 86.41 1,278,168
04/15/2019 86.64 86.675 86.59 86.6 754,951
04/12/2019 86.65 86.71 86.59 86.61 1,128,788
04/11/2019 86.72 86.809 86.72 86.77 1,373,844
04/10/2019 86.66 86.85 86.64 86.84 1,729,279
04/09/2019 86.5 86.56 86.435 86.48 1,486,606
04/08/2019 86.48 86.48 86.35 86.36 991,008
04/05/2019 86.3 86.51 86.28 86.45 1,508,437
04/04/2019 86.27 86.32 86.23 86.31 1,025,269
04/03/2019 86.24 86.31 86.2014 86.24 2,699,421
04/02/2019 86.32 86.37 86.25 86.33 1,453,128
04/01/2019 86.42 86.46 86.25 86.26 1,676,066
03/29/2019 86.72 86.927 86.72 86.87 1,658,658
03/28/2019 86.9 86.9666 86.8 86.96 1,364,169
03/27/2019 86.98 87.085 86.86 86.88 2,777,774
03/26/2019 86.76 86.94 86.74 86.84 1,895,638
03/25/2019 86.65 86.918 86.56 86.78 1,209,735
03/22/2019 86.49 86.69 86.465 86.6 1,355,190
03/21/2019 86.18 86.3 86.16 86.26 1,369,859
03/20/2019 85.69 86.2 85.6758 86.18 1,405,984
03/19/2019 85.58 85.7058 85.575 85.68 806,612
03/18/2019 85.67 85.7 85.59 85.65 924,258
03/15/2019 85.64 85.739 85.62 85.71 1,026,135
03/14/2019 85.49 85.495 85.37 85.43 1,624,139
03/13/2019 85.53 85.53 85.4493 85.5 1,060,789
03/12/2019 85.43 85.659 85.43 85.56 1,407,696
03/11/2019 85.31 85.375 85.26 85.37 1,520,795
03/08/2019 85.23 85.29 85.1 85.28 2,837,177
03/07/2019 85.17 85.28 85.12 85.21 1,250,810
03/06/2019 84.88 85.05 84.86 85.04 1,629,545
03/05/2019 84.8 84.89 84.75 84.84 1,059,060
03/04/2019 84.83 84.87 84.76 84.84 909,238
03/01/2019 84.85 84.87 84.68 84.71 3,988,653
02/28/2019 85.16 85.17 85.04 85.04 2,223,989
02/27/2019 85.18 85.22 85.11 85.16 2,285,506
02/26/2019 85.28 85.35 85.17 85.26 1,027,965
02/25/2019 85.1 85.14 85.04 85.11 1,061,470
02/22/2019 84.96 85.19 84.95 85.13 983,486
02/21/2019 84.75 84.85 84.7 84.82 1,025,394
02/20/2019 84.93 84.97 84.84 84.94 1,322,173
02/19/2019 85.03 85.03 84.9 84.95 1,185,917
02/15/2019 84.86 84.94 84.86 84.9 1,090,381
02/14/2019 84.96 84.96 84.81 84.86 960,331
02/13/2019 84.72 84.76 84.665 84.71 1,386,316
02/12/2019 84.81 84.85 84.7615 84.85 1,043,247
02/11/2019 84.8 84.82 84.745 84.78 1,163,434
02/08/2019 84.82 84.95 84.7968 84.9 1,534,895
02/07/2019 84.77 84.805 84.655 84.79 1,078,125
02/06/2019 84.87 84.87 84.67 84.72 1,316,391
02/05/2019 84.7 84.86 84.6801 84.74 1,796,445
02/04/2019 84.49 84.57 84.435 84.55 3,927,256
02/01/2019 84.8 84.815 84.56 84.61 2,347,574
01/31/2019 84.95 85.195 84.89 85.16 2,275,492
01/30/2019 84.34 84.72 84.3 84.67 2,344,924
01/29/2019 84.28 84.31 84.23 84.28 2,321,482
01/28/2019 84.07 84.14 84.01 84.11 1,780,044
01/25/2019 84.07 84.12 84.03 84.09 1,273,325
01/24/2019 84.18 84.19 84.07 84.12 2,026,281
01/23/2019 83.77 83.94 83.735 83.92 3,366,860
01/22/2019 83.67 83.81 83.65 83.7 3,058,623
01/18/2019 83.55 83.67 83.5057 83.585 2,277,085
*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