Quantcast

Historical Stock Prices

(ETF)
VEGI 
$28.7627
*  
0.2027
0.71%
Get VEGI Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading VEGI 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

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

Select the Timeframe:

Results for: 3 Month, From 22-MAR-2018 TO 22-JUN-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.
06/22/2018 28.85 28.85 28.7627 28.7627 930
06/21/2018 28.528 28.62 28.49 28.56 3,035
06/20/2018 28.7 28.77 28.66 28.6971 3,404
06/19/2018 28.71 28.87 28.66 28.66 3,281
06/18/2018 29.14 29.46 29.14 29.46 2,855
06/15/2018 29.43 29.43 29.3771 29.3771 757
06/14/2018 29.765 29.8 29.72 29.72 2,051
06/13/2018 29.98 30.05 29.9 29.99 4,723
06/12/2018 29.86 29.901 29.86 29.901 996
06/11/2018 29.78 29.9999 29.78 29.9999 3,504
06/08/2018 29.93 30 29.85 29.89 7,989
06/07/2018 29.85 29.959 29.83 29.88 27,173
06/06/2018 29.54 29.93 29.54 29.92 2,657
06/05/2018 29.5 29.54 29.4 29.54 5,066
06/04/2018 29.34 29.5 29.2901 29.48 3,672
06/01/2018 29.49 29.49 29.29 29.29 1,003
05/31/2018 29.49 29.5299 29.29 29.31 10,642
05/30/2018 29.5487 29.61 29.5487 29.61 7,375
05/29/2018 29.44 29.4724 29.25 29.32 30,439
05/25/2018 29.5769 29.5769 29.47 29.47 4,006
05/24/2018 29.4976 29.4976 29.4976 29.4976 390
05/23/2018 29.6 29.6 29.42 29.52 10,671
05/22/2018 29.96 30 29.77 29.77 5,059
05/21/2018 29.85 29.96 29.85 29.9401 5,171
05/18/2018 29.46 29.72 29.46 29.72 2,352
05/17/2018 29.33 29.7 29.308 29.66 45,559
05/16/2018 29.414 29.52 29.391 29.5 3,577
05/15/2018 29.3 29.43 29.24 29.302 1,688
05/14/2018 29.32 29.3299 29.3 29.3 1,586
05/11/2018 29.121 29.2 29.02 29.19 2,450
05/10/2018 29 29.1799 29 29.09 2,008
05/09/2018 28.69 28.855 28.69 28.8 14,252
05/08/2018 28.6801 28.81 28.6801 28.81 13,358
05/07/2018 28.71 28.83 28.64 28.655 17,979
05/04/2018 28.65 28.79 28.52 28.78 11,234
05/03/2018 28.57 28.77 28.5 28.6 11,422
05/02/2018 28.8 28.8 28.79 28.79 429
05/01/2018 28.8 28.8 28.6999 28.7436 1,860
04/30/2018 29.05 29.05 28.79 28.79 9,839
04/27/2018 28.95 29.0919 28.95 29.0919 632
04/26/2018 29.07 29.07 29.07 29.07 801
04/25/2018 28.83 29.01 28.71 28.83 3,132
04/24/2018 29.2 29.2 28.83 28.83 2,251
04/23/2018 29.121 29.259 29.121 29.13 771
04/20/2018 29.45 29.45 29.161 29.161 1,035
04/19/2018 29.55 29.55 29.43 29.49 3,009
04/18/2018 29.3832 29.639 29.3832 29.52 4,163
04/17/2018 29.45 29.53 29.4 29.4 1,205
04/16/2018 29.42 29.42 29.245 29.36 704
04/13/2018 29.41 29.449 29.21 29.25 2,459
04/12/2018 29 29.35 29 29.35 30,878
04/11/2018 29.1 29.16 29.035 29.11 6,706
04/10/2018 29.11 29.18 29.11 29.18 10,528
04/09/2018 28.62 29 28.62 28.889 11,748
04/06/2018 28.66 28.82 28.47 28.55 2,630
04/05/2018 28.68 28.7975 28.68 28.7975 329
04/04/2018 28.1 28.69 28 28.68 29,769
04/03/2018 28.63 28.65 28.57 28.65 3,050
04/02/2018 28.62 28.62 28.201 28.239 1,780
03/29/2018 28.54 29.0199 28.47 28.88 4,406
03/28/2018 28.62 28.62 28.4701 28.4916 2,862
03/27/2018 28.95 28.95 28.57 28.57 1,709
03/26/2018 28.65 28.77 28.44 28.749 12,751
03/23/2018 28.53 28.5599 28.38 28.38 2,851
03/22/2018 28.92 28.94 28.52 28.52 5,317
*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