Quantcast

Historical Stock Prices

(ETF)
VESH 
$21.6
*  
0.06
0.28%
Get VESH Alerts
*Delayed - data as of Jun. 22, 2018  -  Find a broker to begin trading VESH 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 21.6 21.6 21.6 21.6 794
06/21/2018 21.58 21.66 21.56 21.66 5,765
06/20/2018 21.76 21.76 21.67 21.68 650
06/19/2018 22.08 22.08 21.9 21.9 1,230
06/18/2018 21.83 21.83 21.83 21.83 00
06/15/2018 21.95 21.95 21.83 21.83 1,300
06/14/2018 21.98 21.98 21.95 21.95 1,060
06/13/2018 22.04 22.04 22 22 200
06/12/2018 22.09 22.09 22.09 22.09 100
06/11/2018 22.17 22.17 22.133 22.133 600
06/08/2018 22.5 22.5 22.5 22.5 00
06/07/2018 22.5 22.5 22.5 22.5 00
06/06/2018 22.5 22.5 22.5 22.5 00
06/05/2018 22.55 22.55 22.5 22.5 600
06/04/2018 22.19 22.19 22.19 22.19 00
06/01/2018 22.19 22.19 22.19 22.19 10,000
05/31/2018 22.19 22.19 22.19 22.19 00
05/30/2018 22.45 22.45 22.19 22.19 4,300
05/29/2018 22.7 22.7 22.7 22.7 10,000
05/25/2018 22.5 22.51 22.48 22.48 700
05/24/2018 22.51 22.51 22.51 22.51 200
05/23/2018 22.52 22.52 22.52 22.52 500
05/22/2018 22.44 22.44 22.44 22.44 200
05/21/2018 22.5 22.5 22.5 22.5 500
05/18/2018 22.63 22.63 22.63 22.63 600
05/17/2018 22.65 22.65 22.6 22.6 1,265
05/16/2018 22.9165 22.9165 22.9165 22.9165 00
05/15/2018 22.9165 22.9165 22.9165 22.9165 00
05/14/2018 22.9165 22.9165 22.9165 22.9165 00
05/11/2018 22.9165 22.9165 22.9165 22.9165 00
05/10/2018 22.9165 22.9165 22.9165 22.9165 00
05/09/2018 22.9165 22.9165 22.9165 22.9165 00
05/08/2018 22.9165 22.9165 22.9165 22.9165 00
05/07/2018 22.9165 22.9165 22.9165 22.9165 00
05/04/2018 22.9165 22.9165 22.9165 22.9165 00
05/03/2018 22.9165 22.9165 22.9165 22.9165 00
05/02/2018 22.9165 22.9165 22.9165 22.9165 00
05/01/2018 22.9165 22.9165 22.9165 22.9165 00
04/30/2018 22.9165 22.9165 22.9165 22.9165 00
04/27/2018 22.9165 22.9165 22.9165 22.9165 00
04/26/2018 22.9165 22.9165 22.9165 22.9165 00
04/25/2018 22.9165 22.9165 22.9165 22.9165 00
04/24/2018 22.9165 22.9165 22.9165 22.9165 00
04/23/2018 22.9165 22.9165 22.9165 22.9165 00
04/20/2018 22.9165 22.9165 22.9165 22.9165 00
04/19/2018 22.8501 22.9165 22.8501 22.9165 600
04/18/2018 23.35 23.35 23.35 23.35 00
04/17/2018 23.35 23.35 23.35 23.35 00
04/16/2018 23.35 23.35 23.35 23.35 00
04/13/2018 23.35 23.35 23.35 23.35 00
04/12/2018 23.35 23.35 23.35 23.35 00
04/11/2018 23.2295 23.35 23.2295 23.35 746
04/10/2018 23.054 23.054 23.054 23.054 00
04/09/2018 23.054 23.054 23.054 23.054 00
04/06/2018 23.054 23.054 23.054 23.054 00
04/05/2018 23.23 23.23 23.054 23.054 2,182
04/04/2018 23.6348 23.6348 23.4898 23.4898 513
04/03/2018 23.7401 23.7401 23.7401 23.7401 00
04/02/2018 23.13 23.9722 23.13 23.7401 2,264
03/29/2018 23.443 23.443 23.443 23.443 00
03/28/2018 22.5 23.4496 22.5 23.443 2,954
03/27/2018 22.29 22.29 22.29 22.29 205
03/26/2018 23.21 23.21 22.98 22.98 530
03/23/2018 23.3444 23.5301 23.3444 23.5301 705
03/22/2018 23.05 23.05 22.9501 22.9501 890
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VESH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio