Quantcast

Historical Stock Prices

VIIX 
$12.0399
*  
0.2301
1.88%
Get VIIX Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading VIIX now
Exchange:NASDAQ
Industry: Finance
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 11.94 12.17 11.82 12.04 63,125
05/23/2019 11.97 12.46 11.97 12.27 62,915
05/22/2019 11.67 11.7 11.41 11.45 36,137
05/21/2019 11.87 11.87 11.59 11.6699 52,716
05/20/2019 12.37 12.59 12.09 12.2 43,932
05/17/2019 12.35 12.362 11.76 12.06 63,041
05/16/2019 12.31 12.31 11.82 11.92 101,842
05/15/2019 13.31 13.3919 12.41 12.44 63,049
05/14/2019 13.22 13.3 12.79 12.98 70,412
05/13/2019 13.44 13.779 13.04 13.72 218,568
05/10/2019 13.04 13.29 11.95 11.95 108,616
05/09/2019 13.69 14.075 12.91 12.98 225,295
05/08/2019 13.07 13.328 12.53 12.98 518,897
05/07/2019 12 13.55 11.92 13.21 395,510
05/06/2019 11.82 11.94 11.31 11.35 285,527
05/03/2019 11.01 11.01 10.71 10.77 87,197
05/02/2019 11.19 11.72 11.14 11.34 125,204
05/01/2019 10.79 11.263 10.685 11.26 203,235
04/30/2019 10.91 11.16 10.81 10.87 103,135
04/29/2019 10.78 10.87 10.69 10.85 98,265
04/26/2019 10.97 11.13 10.69 10.7 167,590
04/25/2019 11 11.37 10.88 11.07 130,303
04/24/2019 10.63 10.86 10.61 10.86 61,344
04/23/2019 10.63 10.67 10.5366 10.62 118,435
04/22/2019 10.87 10.9312 10.68 10.69 37,808
04/18/2019 10.95 11.14 10.775 10.78 128,736
04/17/2019 10.67 11.1212 10.67 10.94 95,781
04/16/2019 10.9 10.95 10.76 10.89 126,266
04/15/2019 10.95 11.389 10.92 10.97 192,531
04/12/2019 11.4 11.4 11.07 11.09 156,441
04/11/2019 11.72 11.77 11.61 11.63 71,908
04/10/2019 12.1 12.15 11.85 11.87 52,414
04/09/2019 11.95 12.26 11.88 12.2 64,046
04/08/2019 11.9 11.94 11.77 11.77 72,939
04/05/2019 11.95 11.99 11.84 11.84 122,631
04/04/2019 12.15 12.2866 12.01 12.1 64,849
04/03/2019 11.92 12.35 11.9 12.2 93,942
04/02/2019 12.19 12.25 12.07 12.12 109,112
04/01/2019 12.26 12.3225 12.12 12.16 132,250
03/29/2019 12.53 12.58 12.33 12.36 159,979
03/28/2019 12.98 13.12 12.7301 12.77 178,208
03/27/2019 12.86 13.5608 12.8169 13.05 118,336
03/26/2019 13.03 13.1601 12.8 12.87 186,355
03/25/2019 13.54 13.9 13.3001 13.6 154,145
03/22/2019 12.42 13.65 12.329 13.57 397,110
03/21/2019 12.49 12.49 12.03 12.15 63,828
03/20/2019 12.22 12.46 11.95 12.32 116,887
03/19/2019 11.93 12.4 11.9 12.22 171,484
03/18/2019 12.18 12.3402 12.03 12.13 185,242
03/15/2019 12.28 12.28 11.94 12.09 139,353
03/14/2019 12.52 12.54 12.2873 12.33 83,099
03/13/2019 12.59 12.64 12.43 12.53 96,027
03/12/2019 12.9 12.95 12.6462 12.66 180,420
03/11/2019 13.79 13.79 12.98 13.02 188,092
03/08/2019 14.4 14.62 14.05 14.05 154,366
03/07/2019 13.59 14.23 13.59 13.96 146,557
03/06/2019 13.07 13.52 13.07 13.4 77,750
03/05/2019 12.96 13.22 12.9493 13.06 59,864
03/04/2019 12.52 13.65 12.38 13 137,793
03/01/2019 12.93 13.18 12.671 12.68 88,156
02/28/2019 13.33 13.34 13.05 13.28 55,961
02/27/2019 13.4 13.77 13.2 13.3 248,494
02/26/2019 13.34 13.4221 13.1015 13.28 53,500
02/25/2019 12.62 13.17 12.51 13.17 67,164
*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