Quantcast

Historical Stock Prices

(ETF)
VDC 
$146.74
*  
0.06
0.04%
Get VDC Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VDC 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 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 147.26 147.65 146.16 146.74 98,309
04/17/2019 146.79 146.995 146.25 146.8 96,753
04/16/2019 146.47 146.67 145.68 146.16 71,771
04/15/2019 145.23 146.2756 145.23 146.21 65,683
04/12/2019 145.23 145.425 144.69 145.25 61,949
04/11/2019 144.97 145 144.4297 144.85 88,599
04/10/2019 144.26 144.82 144.23 144.71 64,030
04/09/2019 144.17 144.32 143.7186 144.19 74,314
04/08/2019 143.83 144.44 143.77 144.4 72,983
04/05/2019 143.65 143.98 143.3 143.87 76,801
04/04/2019 142.93 143.62 142.85 143.44 90,167
04/03/2019 143.44 143.64 142.442 142.82 479,063
04/02/2019 144.56 144.62 143.61 143.61 137,085
04/01/2019 145.56 145.56 144.6049 144.87 129,318
03/29/2019 144.58 145.32 144.24 145.21 95,688
03/28/2019 143.84 144.67 143.84 144.26 93,423
03/27/2019 144.26 144.37 142.94 143.69 131,278
03/26/2019 143.67 144.6857 143.67 144.27 139,769
03/25/2019 142.66 143.35 142.155 143.08 124,153
03/22/2019 142.97 143.825 142.69 142.73 119,265
03/21/2019 141.25 143.35 141.15 143.13 105,551
03/20/2019 142.85 143.05 141.81 142.15 1,195,577
03/19/2019 143.31 143.69 142.4544 142.89 79,639
03/18/2019 142.81 143.35 142.7307 143.16 99,040
03/15/2019 142.22 143.24 142.22 142.74 103,170
03/14/2019 142.23 142.3932 141.87 142.02 69,576
03/13/2019 141.63 142.65 141.6 142.25 79,999
03/12/2019 141.45 142.005 141.2 141.37 81,983
03/11/2019 139.83 141.5 139.83 141.47 97,205
03/08/2019 139.64 139.921 138.99 139.58 84,191
03/07/2019 140.03 140.24 139.21 139.56 127,118
03/06/2019 140.6 140.827 139.8386 140.34 81,631
03/05/2019 140.68 141.12 140.41 140.68 145,717
03/04/2019 141.31 141.4037 139.68 140.68 94,328
03/01/2019 141.67 141.67 140.06 140.96 163,291
02/28/2019 140.82 141.68 140.5777 141.11 136,552
02/27/2019 140.4 140.64 139.95 140.52 85,621
02/26/2019 140.69 141.27 140.4447 140.66 136,976
02/25/2019 141.82 142 140.4958 140.61 109,483
02/22/2019 140.73 141.4 140.495 141.39 150,675
02/21/2019 141.23 142.15 140.8038 141.86 407,188
02/20/2019 141.47 141.91 141.0695 141.48 1,169,625
02/19/2019 141.26 142.0476 141 141.57 431,984
02/15/2019 140.54 141.1 140.54 140.88 161,906
02/14/2019 139.87 140.22 138.9 139.63 128,054
02/13/2019 140.92 141.3857 140.78 141.21 87,334
02/12/2019 140.01 141.16 139.915 140.76 128,989
02/11/2019 139.29 139.758 139.101 139.68 112,758
02/08/2019 138.3 139.28 137.82 139.28 88,082
02/07/2019 138.23 138.6447 137.618 138.54 77,554
02/06/2019 138.5 138.98 138.36 138.81 93,355
02/05/2019 138.84 139.114 138.4864 138.71 90,391
02/04/2019 137.89 138.7475 137.611 138.7 93,474
02/01/2019 138.4 138.4561 137.37 137.83 145,896
01/31/2019 135.77 138.6701 135.6101 138.3 225,803
01/30/2019 135.16 136.15 134.91 135.8 161,009
01/29/2019 135.02 135.32 134.51 135.04 404,917
01/28/2019 133.82 134.7323 133.34 134.68 219,281
01/25/2019 134.94 135.55 134 134.21 181,817
01/24/2019 135.55 135.55 133.74 134.51 154,714
01/23/2019 135.79 136.6287 135.16 136.22 129,962
01/22/2019 135.64 135.78 133.795 134.8 347,245
01/18/2019 135.06 136.5 135.05 136.1 262,130
*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