Quantcast

Historical Stock Prices

VCSH 
$79.75
*  
0.01
0.01%
Get VCSH Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading VCSH 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 24-FEB-2019 TO 24-MAY-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.
05/24/2019 79.75 79.8 79.72 79.75 986,113
05/23/2019 79.67 79.76 79.6501 79.76 1,452,495
05/22/2019 79.61 79.65 79.6 79.63 1,200,425
05/21/2019 79.61 79.64 79.58 79.6 1,190,024
05/20/2019 79.69 79.71 79.63 79.65 871,474
05/17/2019 79.74 79.74 79.65 79.7 867,608
05/16/2019 79.69 79.72 79.64 79.68 3,347,274
05/15/2019 79.76 79.77 79.68 79.73 1,849,602
05/14/2019 79.66 79.6765 79.62 79.65 1,715,718
05/13/2019 79.66 79.7 79.65 79.65 1,030,966
05/10/2019 79.57 79.59 79.53 79.57 1,844,675
05/09/2019 79.6 79.6 79.54 79.55 1,533,878
05/08/2019 79.59 79.6 79.49 79.5 1,975,607
05/07/2019 79.59 79.6 79.56 79.56 971,732
05/06/2019 79.54 79.56 79.5 79.54 1,572,159
05/03/2019 79.4 79.5 79.4 79.46 3,922,947
05/02/2019 79.46 79.47 79.37 79.39 1,852,110
05/01/2019 79.54 79.68 79.46 79.46 1,004,587
04/30/2019 79.67 79.73 79.65 79.73 3,050,792
04/29/2019 79.69 79.69 79.61 79.63 1,013,339
04/26/2019 79.69 79.71 79.68 79.71 1,002,716
04/25/2019 79.59 79.6 79.56 79.57 793,313
04/24/2019 79.59 79.62 79.57 79.59 1,005,296
04/23/2019 79.48 79.52 79.45 79.52 2,253,822
04/22/2019 79.43 79.4335 79.39 79.41 1,271,047
04/18/2019 79.43 79.4648 79.37 79.43 2,294,489
04/17/2019 79.4 79.42 79.35 79.4 3,393,228
04/16/2019 79.45 79.45 79.4 79.4 898,337
04/15/2019 79.46 79.4799 79.43 79.44 1,165,210
04/12/2019 79.44 79.47 79.41 79.47 1,562,398
04/11/2019 79.5 79.56 79.49 79.5 1,144,920
04/10/2019 79.49 79.55 79.47 79.55 2,054,121
04/09/2019 79.42 79.48 79.42 79.46 1,343,460
04/08/2019 79.41 79.42 79.38 79.4 957,340
04/05/2019 79.38 79.44 79.26 79.38 2,048,381
04/04/2019 79.41 79.41 79.35 79.37 1,822,393
04/03/2019 79.4 79.42 79.35 79.35 2,545,313
04/02/2019 79.41 79.43 79.39 79.41 3,676,964
04/01/2019 79.5 79.51 79.15 79.35 2,870,519
03/29/2019 79.69 79.76 79.68 79.76 2,375,765
03/28/2019 79.79 79.81 79.75 79.76 1,564,422
03/27/2019 79.84 79.88 79.79 79.79 1,575,722
03/26/2019 79.74 79.79 79.67 79.76 5,714,296
03/25/2019 79.67 79.8 79.6402 79.76 1,176,603
03/22/2019 79.55 79.66 79.51 79.63 1,624,831
03/21/2019 79.48 79.62 79.45 79.47 1,808,679
03/20/2019 79.27 79.48 79.26 79.48 1,421,604
03/19/2019 79.24 79.28 79.24 79.26 1,522,739
03/18/2019 79.25 79.28 79.23 79.24 1,095,563
03/15/2019 79.25 79.28 79.21 79.27 1,493,484
03/14/2019 79.21 79.23 78.99 79.17 1,293,836
03/13/2019 79.16 79.2 79.14 79.2 1,011,737
03/12/2019 79.12 79.18 79.12 79.16 1,255,830
03/11/2019 79.11 79.11 79.06 79.11 1,256,032
03/08/2019 79.07 79.12 79.03 79.1 1,247,422
03/07/2019 79.03 79.1 79 79.1 1,897,560
03/06/2019 78.9 78.98 78.88 78.97 1,174,196
03/05/2019 78.85 78.93 78.7159 78.9 2,505,427
03/04/2019 78.85 78.88 78.82 78.87 1,201,808
03/01/2019 78.88 78.88 78.79 78.8 3,545,282
02/28/2019 79.05 79.07 78.99 79.01 3,845,782
02/27/2019 79.04 79.1 79.01 79.03 1,787,136
02/26/2019 79.04 79.07 79.01 79.06 1,788,132
02/25/2019 78.94 79 78.93 78.96 2,289,054
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





News for VCSH

Research Brokers before you trade

Want to trade FX?



Smart Portfolio