Quantcast

Historical Stock Prices

(ETF)
VNM 
$16
*  
0.06
0.38%
Get VNM Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading VNM 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 16 16.2 15.76 16 190,890
07/19/2018 16.09 16.18 15.87 15.94 302,352
07/18/2018 16.1 16.17 16.03 16.09 191,516
07/17/2018 15.68 15.95 15.68 15.92 124,451
07/16/2018 15.74 15.74 15.64 15.68 53,418
07/13/2018 15.73 15.73 15.56 15.65 182,837
07/12/2018 15.48 15.56 15.4 15.55 218,725
07/11/2018 15.17 15.31 15.17 15.27 368,386
07/10/2018 15.61 15.61 15.38 15.48 241,323
07/09/2018 15.5 15.63 15.39 15.47 415,056
07/06/2018 15.26 15.51 15.26 15.43 204,769
07/05/2018 15.14 15.2 15.03 15.11 310,454
07/03/2018 15.61 15.61 15.13 15.14 528,615
07/02/2018 15.8 15.8 15.645 15.72 210,299
06/29/2018 16.04 16.08 15.902 15.97 96,948
06/28/2018 16 16.05 15.68 15.89 191,317
06/27/2018 16.35 16.4 16.08 16.08 122,102
06/26/2018 16.35 16.37 16.2101 16.32 108,257
06/25/2018 16.41 16.46 16.26 16.37 436,369
06/22/2018 16.34 16.42 16.24 16.32 143,550
06/21/2018 16.27 16.27 16.02 16.02 304,255
06/20/2018 16.31 16.5 16.18 16.35 348,331
06/19/2018 16 16.15 15.9 16.07 320,632
06/18/2018 16.67 16.67 16.36 16.47 225,479
06/15/2018 17 17.01 16.8 16.95 211,971
06/14/2018 17.09 17.09 17 17.01 145,978
06/13/2018 17.15 17.25 17.08 17.09 107,228
06/12/2018 17.32 17.32 17.025 17.09 278,576
06/11/2018 17.56 17.56 17.402 17.48 119,152
06/08/2018 17.44 17.58 17.41 17.49 190,220
06/07/2018 17.65 17.68 17.5 17.53 184,085
06/06/2018 17.59 17.71 17.5 17.71 138,743
06/05/2018 17.67 17.75 17.33 17.4 624,090
06/04/2018 17.49 17.79 17.4 17.67 797,091
06/01/2018 16.93 17.28 16.83 17.28 345,917
05/31/2018 16.58 16.75 16.552 16.69 256,160
05/30/2018 16.1 16.43 16.1 16.39 406,100
05/29/2018 16.3 16.38 16 16.06 467,831
05/25/2018 16.35 16.39 16.2 16.26 307,961
05/24/2018 16.6 16.7 16.36 16.49 318,811
05/23/2018 16.5 16.72 16.49 16.72 350,650
05/22/2018 16.75 17 16.45 16.49 1,125,491
05/21/2018 17.34 17.4432 17.09 17.16 315,351
05/18/2018 17.45 17.55 17.43 17.52 133,833
05/17/2018 17.66 17.725 17.37 17.43 353,027
05/16/2018 17.88 17.88 17.64 17.86 296,121
05/15/2018 18.2 18.2 18.0265 18.06 181,977
05/14/2018 18.2 18.279 18.12 18.15 292,968
05/11/2018 17.94 17.95 17.85 17.85 109,666
05/10/2018 17.85 17.9 17.76 17.87 180,166
05/09/2018 18.03 18.09 17.8838 17.94 273,068
05/08/2018 17.99 18.05 17.93 18.03 206,523
05/07/2018 17.89 18.05 17.89 17.95 505,054
05/04/2018 17.52 17.6999 17.45 17.64 122,762
05/03/2018 17.47 17.575 17.36 17.47 552,613
05/02/2018 17.76 17.91 17.38 17.39 346,361
05/01/2018 17.86 17.97 17.59 17.71 599,422
04/30/2018 18.13 18.13 17.88 17.88 336,388
04/27/2018 18.01 18.15 17.9144 17.96 156,437
04/26/2018 18.01 18.12 17.86 17.86 311,769
04/25/2018 18.12 18.22 17.9 18.09 355,780
04/24/2018 18.29 18.4 17.975 18.06 516,749
04/23/2018 18.43 18.44 18.14 18.21 569,098
04/20/2018 18.84 18.89 18.59 18.62 226,720
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VNM

Research Brokers before you trade

Want to trade FX?

Smart Portfolio