Quantcast

Historical Stock Prices

(ETF)
VIOV 
$118.11
*  
1.8272
1.52%
Get VIOV Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading VIOV 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 14-SEP-2018 TO 14-DEC-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.
12/14/2018 118.86 120.15 117.73 118.11 72,191
12/13/2018 122.13 122.13 119.66 119.9372 16,203
12/12/2018 122.56 123.98 122.36 122.48 13,688
12/11/2018 123.28 123.51 120.615 121.32 16,008
12/10/2018 122.55 122.95 120 121.4262 18,773
12/07/2018 124.85 125.96 122.05 122.65 8,027
12/06/2018 123.61 124.6246 122.05 124.615 22,794
12/04/2018 131.11 131.3299 125.28 125.36 15,817
12/03/2018 132.36 132.36 129.8093 131.2362 14,973
11/30/2018 129.04 130.54 129.01 130.45 16,144
11/29/2018 129.87 130.17 129.32 129.46 23,051
11/28/2018 128.24 130.25 126.735 130.25 16,099
11/27/2018 128.42 128.705 127.6467 127.7317 8,397
11/26/2018 128.88 129.7856 128.46 129 24,372
11/23/2018 127.01 128.53 127.01 127.71 9,837
11/21/2018 127.34 129.23 127.34 128.1843 10,197
11/20/2018 128.48 128.57 126.65 126.77 19,297
11/19/2018 130.73 130.967 128.98 129.36 22,932
11/16/2018 129.83 131.25 129.66 130.91 12,118
11/15/2018 128.51 130.7899 128.26 130.6458 16,114
11/14/2018 131.25 131.86 128.64 129.35 6,387
11/13/2018 131.36 132.14 130.11 130.45 19,591
11/12/2018 133 133 130.55 130.56 12,305
11/09/2018 133.85 134.28 131.96 132.83 25,691
11/08/2018 134.48 135.36 134.48 134.83 10,652
11/07/2018 134.11 135.3 133.08 135.08 18,145
11/06/2018 132.96 133.6715 132.768 133.23 13,869
11/05/2018 132.67 133.2893 131.8601 133.02 16,235
11/02/2018 133.014 133.079 131.65 132.37 9,519
11/01/2018 130.1 131.97 130.1 131.73 12,670
10/31/2018 131.68 131.68 129.52 129.52 16,184
10/30/2018 127.7 130.45 127.7 130.45 10,793
10/29/2018 129.15 130.54 126.7001 127.72 17,749
10/26/2018 127.82 129.29 125.59 127.89 26,566
10/25/2018 126.71 129.41 126.71 128.88 21,481
10/24/2018 130.55 130.56 126.26 126.26 20,552
10/23/2018 130.38 131.51 128.37 130.7 19,126
10/22/2018 132.25 132.82 131.52 131.88 9,382
10/19/2018 133.28 133.76 131.5964 131.96 9,471
10/18/2018 135.13 135.19 132.6821 133.02 12,463
10/17/2018 135.97 136.08 134.0888 135.63 7,820
10/16/2018 134.47 136.32 132.8 136.32 10,380
10/15/2018 132.16 134.03 131.99 133.22 9,909
10/12/2018 134.54 134.54 130.8588 132.32 25,568
10/11/2018 135.1 135.93 132.996 133.15 25,863
10/10/2018 139.2 139.2 135.67 135.79 19,140
10/09/2018 139.62 140.41 139.3812 139.3812 10,551
10/08/2018 139.06 140.068 138.7563 139.92 11,980
10/05/2018 140.48 140.8049 138.2568 139.3765 14,772
10/04/2018 141.54 141.54 140.2201 140.58 15,293
10/03/2018 141.03 142.33 140.729 141.8806 6,917
10/02/2018 141.81 141.86 140.37 140.46 24,889
10/01/2018 144.48 144.48 141.52 141.95 18,443
09/28/2018 143 144.2542 142.8125 143.85 6,884
09/27/2018 143.73 144.15 143.36 143.45 9,500
09/26/2018 144.68 144.701 143.9517 143.9517 8,415
09/25/2018 145.51 145.51 145.1 145.1 8,536
09/24/2018 146.55 146.55 144.684 145.05 12,071
09/21/2018 147.15 147.638 146.32 146.41 7,001
09/20/2018 146.16 146.959 145.985 146.959 3,973
09/19/2018 146.24 146.8856 145.48 145.49 5,237
09/18/2018 146.3 146.5178 145.9496 146.19 4,891
09/17/2018 147.02 147.02 145.83 145.83 6,398
09/14/2018 146.4 147.18 146.4 147.18 4,414
*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