Quantcast

Historical Stock Prices

(ETF)
VLU 
$104.2466
*  
0.0725
0.07%
Get VLU Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading VLU 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 104.2466 104.2466 104.2466 104.2466 141
04/17/2019 104.1741 104.1741 104.1741 104.1741 99
04/16/2019 104.2957 104.2957 104.2957 104.2957 51
04/15/2019 104.168 104.168 104.1077 104.1077 701
04/12/2019 104.85 105.24 104.146 104.146 901
04/11/2019 103.53 103.6212 103.359 103.6212 971
04/10/2019 103.4394 103.4394 103.4394 103.4394 133
04/09/2019 103.2115 103.2115 102.9166 102.9166 573
04/08/2019 103.18 103.9299 103.18 103.7712 709
04/05/2019 103.7043 103.7043 103.6502 103.6502 1,211
04/04/2019 103.1385 103.1385 103.1385 103.1385 52
04/03/2019 102.6664 102.6664 102.6664 102.6664 42
04/02/2019 102.676 102.676 102.4248 102.4248 289
04/01/2019 102.45 102.8039 102.21 102.8039 464
03/29/2019 101.4774 101.4774 101.4774 101.4774 02
03/28/2019 100.8323 100.995 100.8323 100.995 119
03/27/2019 100.7026 100.7026 100.7026 100.7026 22
03/26/2019 101.13 101.13 100.63 100.8666 1,137
03/25/2019 100.81 100.84 100.2612 100.2612 767
03/22/2019 100.4665 100.4665 100.4665 100.4665 153
03/21/2019 102.25 102.3488 102.24 102.3488 776
03/20/2019 101.6131 101.6131 101.425 101.425 175
03/19/2019 102.7742 102.7742 101.965 101.965 654
03/18/2019 102.2534 102.2534 102.2388 102.2388 278
03/15/2019 103.61 103.61 102.2792 102.2792 920
03/14/2019 102.0104 102.0384 101.955 101.955 463
03/13/2019 102.2105 102.2105 102.0483 102.0483 183
03/12/2019 101.2325 101.2786 101.2325 101.2786 143
03/11/2019 101.0261 101.0261 101.0261 101.0261 02
03/08/2019 99.7032 99.7032 99.7032 99.7032 02
03/07/2019 99.891 99.891 99.891 99.891 15
03/06/2019 100.6849 100.7383 100.6849 100.7383 186
03/05/2019 101.6 101.8758 101.6 101.655 1,191
03/04/2019 102.65 102.65 101.84 101.865 1,117
03/01/2019 101.8027 101.8027 101.8027 101.8027 00
02/28/2019 101.955 101.955 101.8027 101.8027 197
02/27/2019 101.7972 102.0777 101.7972 102.0777 1,032
02/26/2019 102.2596 102.2596 102.2596 102.2596 133
02/25/2019 102.461 102.461 102.461 102.461 62
02/22/2019 102.3328 102.3328 102.3328 102.3328 83
02/21/2019 103.18 103.18 101.9772 101.9772 354
02/20/2019 102.4619 102.4964 102.4619 102.4964 810
02/19/2019 102.133 102.5061 102.133 102.3099 498
02/15/2019 101.7505 101.95 101.7505 101.8577 708
02/14/2019 100.7239 100.7239 100.7239 100.7239 45
02/13/2019 100.795 101.0962 100.795 101.0962 514
02/12/2019 100.1 100.6719 100.1 100.5016 1,917
02/11/2019 99.3202 99.3202 99.3202 99.3202 185
02/08/2019 99 99 98.86 98.9664 26,336
02/07/2019 99 99.1986 98.7549 99.1986 1,193
02/06/2019 100.0571 100.2621 100.0571 100.1184 1,487
02/05/2019 100.511 101.12 99.9498 100.1951 6,177
02/04/2019 102.36 102.36 99.51 100.17 1,288
02/01/2019 99.75 99.75 99.062 99.3782 11,784
01/31/2019 95.79 99.725 95.79 99.725 19,515
01/30/2019 98 98.5864 98 98.5864 491
01/29/2019 98.03 98.03 97.5549 97.7482 24,460
01/28/2019 96.84 98.25 96.84 97.8477 1,835
01/25/2019 98.0962 98.0962 98.0962 98.0962 101
01/24/2019 96.53 97.4286 96.53 97.4286 1,174
01/23/2019 97.1436 97.1436 97.1436 97.1436 02
01/22/2019 97.53 97.53 96.585 96.7651 20,053
01/18/2019 98.0983 99.6 98.0983 98.2103 1,787
*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