Quantcast

Historical Stock Prices

(ETF)
VOE 
$115.97
*  
0.22
0.19%
Get VOE Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading VOE 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 21-JUN-2018 TO 21-SEP-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.
09/21/2018 116.14 116.27 115.9 115.97 196,594
09/20/2018 115.46 115.87 115.31 115.75 250,611
09/19/2018 115.1 115.65 115.04 115.05 209,547
09/18/2018 114.71 115.2591 114.47 115.15 155,219
09/17/2018 115.01 115.1199 114.48 114.57 212,401
09/14/2018 114.54 115.049 114.3 115 355,971
09/13/2018 114.63 114.74 114.31 114.56 153,396
09/12/2018 113.94 114.33 113.691 114.16 207,836
09/11/2018 113.69 114.349 113.41 114.11 151,826
09/10/2018 114.03 114.3066 113.83 113.88 135,494
09/07/2018 113.82 113.979 113.23 113.51 152,609
09/06/2018 114.72 115.0199 114.0148 114.16 173,189
09/05/2018 114.27 114.78 113.98 114.62 184,964
09/04/2018 114.44 114.56 113.9732 114.36 171,190
08/31/2018 114.44 114.695 114.18 114.63 165,122
08/30/2018 115.2 115.27 114.34 114.53 552,074
08/29/2018 115.19 115.65 114.815 115.44 134,674
08/28/2018 115.34 115.43 114.76 115.07 113,130
08/27/2018 114.95 115.4999 114.95 115.11 148,623
08/24/2018 114.42 114.61 114.16 114.56 140,597
08/23/2018 114.46 114.46 113.96 114.1 164,436
08/22/2018 114.74 114.87 114.4752 114.52 154,776
08/21/2018 114.62 115.1764 114.62 114.96 169,343
08/20/2018 114.02 114.5328 113.971 114.46 184,231
08/17/2018 113.02 113.98 112.9799 113.78 173,016
08/16/2018 112.72 113.44 112.72 113.12 250,539
08/15/2018 112.64 112.64 111.65 112.15 181,931
08/14/2018 112.71 113.5198 112.71 113.3 153,992
08/13/2018 113.07 113.07 112.081 112.31 197,371
08/10/2018 113.17 113.4266 112.8118 113 156,643
08/09/2018 114.03 114.3201 113.78 113.81 155,070
08/08/2018 114.05 114.07 113.65 113.95 493,866
08/07/2018 114.09 114.38 113.99 114.06 188,682
08/06/2018 113.93 114.16 113.61 114.01 497,662
08/03/2018 113.25 113.82 113.02 113.82 353,903
08/02/2018 112.32 113.37 112.1515 113.3 225,575
08/01/2018 113.73 113.73 112.8 112.92 411,245
07/31/2018 113.63 114.1398 113.52 114 164,636
07/30/2018 113.28 113.72 113.15 113.21 638,052
07/27/2018 113.61 113.9 112.91 113.2 136,781
07/26/2018 112.81 113.76 112.81 113.6 187,496
07/25/2018 112.22 112.76 111.7101 112.67 228,410
07/24/2018 113.05 113.1375 112.0336 112.26 211,990
07/23/2018 112.63 112.9099 112.32 112.71 147,369
07/20/2018 112.97 112.97 112.54 112.59 120,414
07/19/2018 112.91 113.4199 112.61 113.15 138,472
07/18/2018 112.58 113.18 112.56 113.13 173,383
07/17/2018 112.15 112.87 112.11 112.73 160,592
07/16/2018 112.61 112.61 112.041 112.29 169,015
07/13/2018 112.45 112.8599 112.41 112.5 132,885
07/12/2018 112.85 112.85 112.21 112.52 272,030
07/11/2018 112.72 112.87 112.11 112.23 179,480
07/10/2018 113.23 113.3 112.87 113.25 169,553
07/09/2018 112.49 113.0999 112.42 113.01 334,896
07/06/2018 111.17 112.252 110.9797 112.03 141,888
07/05/2018 110.97 111.29 110.47 111.29 146,077
07/03/2018 110.89 111.2299 110.4 110.52 122,181
07/02/2018 109.78 110.5 109.5495 110.48 368,983
06/29/2018 110.79 111.44 110.43 110.46 187,806
06/28/2018 109.92 110.573 109.44 110.34 405,133
06/27/2018 111.1 111.51 109.93 109.93 187,677
06/26/2018 110.96 111.16 110.59 110.85 209,562
06/25/2018 111.43 111.5155 110.2013 110.77 681,882
06/22/2018 112.26 112.3454 111.72 111.75 257,057
06/21/2018 112.54 112.605 111.79 111.97 155,859
*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