Quantcast

Historical Stock Prices

VMBS 
$51.44
*  
0.11
0.21%
Get VMBS Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading VMBS now
Exchange:NASDAQ

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-OCT-2018 TO 18-JAN-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.
01/18/2019 51.49 51.54 51.43 51.44 352,115
01/17/2019 51.54 51.5933 51.52 51.55 1,738,373
01/16/2019 51.55 51.6 51.53 51.53 697,641
01/15/2019 51.63 51.64 51.55 51.6 1,895,182
01/14/2019 51.61 51.67 51.54 51.55 889,270
01/11/2019 51.61 51.64 51.54 51.59 1,750,450
01/10/2019 51.54 51.54 51.48 51.48 584,207
01/09/2019 51.5 51.6 51.49 51.54 1,040,467
01/08/2019 51.49 51.56 51.4868 51.52 432,016
01/07/2019 51.62 51.66 51.53 51.53 1,230,114
01/04/2019 51.68 51.69 51.57 51.59 791,475
01/03/2019 51.57 51.77 51.5587 51.77 651,713
01/02/2019 51.55 51.58 51.47 51.56 999,672
12/31/2018 51.37 51.5 51.34 51.49 387,684
12/28/2018 51.26 51.39 51.24 51.39 551,899
12/27/2018 51.26 51.2965 51.205 51.25 498,454
12/26/2018 51.23 51.3 51.11 51.11 511,189
12/24/2018 51.23 51.31 51.21 51.22 475,478
12/21/2018 51.38 51.42 51.31 51.41 796,252
12/20/2018 51.42 51.46 51.33 51.34 625,552
12/19/2018 51.37 51.47 51.35 51.41 706,296
12/18/2018 51.24 51.36 51.1894 51.36 635,553
12/17/2018 51.1 51.18 51.1 51.17 4,256,103
12/14/2018 51.13 51.1848 51.11 51.11 498,777
12/13/2018 51.12 51.18 51.11 51.13 473,648
12/12/2018 51.11 51.16 51.07 51.1 661,109
12/11/2018 51.17 51.21 51.12 51.12 1,607,334
12/10/2018 51.19 51.24 51.16 51.23 551,009
12/07/2018 51.02 51.17 51 51.13 789,352
12/06/2018 51.04 51.17 51.0021 51.04 1,096,409
12/04/2018 50.94 51.01 50.9102 50.97 627,907
12/03/2018 50.77 50.86 50.76 50.86 604,117
11/30/2018 50.91 50.92 50.87 50.91 719,529
11/29/2018 50.91 50.9419 50.85 50.87 682,495
11/28/2018 50.71 50.86 50.69 50.81 2,306,578
11/27/2018 50.64 50.73 50.64 50.69 475,540
11/26/2018 50.64 50.66 50.6 50.65 523,229
11/23/2018 50.67 50.68 50.63 50.67 248,223
11/21/2018 50.65 50.6619 50.59 50.65 447,526
11/20/2018 50.69 50.71 50.63 50.64 453,793
11/19/2018 50.67 50.75 50.64 50.7 481,649
11/16/2018 50.6 50.74 50.56 50.74 346,850
11/15/2018 50.57 50.63 50.49 50.55 523,125
11/14/2018 50.39 50.54 50.32 50.5 609,303
11/13/2018 50.37 50.4 50.32 50.36 434,106
11/12/2018 50.38 50.43 50.33 50.41 331,385
11/09/2018 50.23 50.33 50.2201 50.31 329,964
11/08/2018 50.28 50.314 50.19 50.2 357,070
11/07/2018 50.3 50.37 50.2876 50.31 352,546
11/06/2018 50.25 50.2732 50.22 50.245 505,552
11/05/2018 50.24 50.31 50.24 50.27 1,443,802
11/02/2018 50.39 50.41 50.22 50.23 571,338
11/01/2018 50.39 50.48 50.35 50.48 512,670
10/31/2018 50.59 50.62 50.5501 50.59 586,196
10/30/2018 50.65 50.67 50.61 50.64 406,590
10/29/2018 50.72 50.73 50.66 50.68 445,090
10/26/2018 50.72 50.78 50.6962 50.74 403,993
10/25/2018 50.62 50.63 50.5973 50.61 394,730
10/24/2018 50.63 50.65 50.58 50.65 483,207
10/23/2018 50.6 50.64 50.51 50.52 536,413
10/22/2018 50.45 50.5009 50.4498 50.46 1,014,673
10/19/2018 50.5 50.53 50.42 50.48 393,804
10/18/2018 50.41 50.54 50.4 50.5 367,976
*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