Quantcast

Historical Stock Prices

(ETF)
VRP 
$25
*  
0.02
0.08%
Get VRP Alerts
*Delayed - data as of May 18, 2018  -  Find a broker to begin trading VRP 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 18-FEB-2018 TO 18-MAY-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.
05/18/2018 24.97 25 24.9201 25 155,964
05/17/2018 24.98 24.99 24.9375 24.98 274,544
05/16/2018 24.96 24.99 24.9 24.98 363,579
05/15/2018 25 25 24.91 24.93 337,666
05/14/2018 24.99 25.02 24.98 25.01 303,031
05/11/2018 24.98 25 24.95 24.99 197,615
05/10/2018 24.99 25 24.95 24.97 342,967
05/09/2018 24.94 24.98 24.92 24.96 388,479
05/08/2018 25 25 24.92 24.94 204,200
05/07/2018 24.95 25.05 24.92 25.01 327,812
05/04/2018 24.93 24.985 24.9 24.9 347,881
05/03/2018 24.95 25 24.9 24.9 168,536
05/02/2018 24.97 24.99 24.9 24.9 268,091
05/01/2018 24.93 24.9744 24.88 24.95 382,861
04/30/2018 24.95 25.04 24.9 24.91 792,736
04/27/2018 24.92 25 24.8724 24.88 266,357
04/26/2018 24.94 24.94 24.87 24.9 336,075
04/25/2018 25.02 25.02 24.86 24.91 519,188
04/24/2018 25.07 25.07 24.95 24.95 336,740
04/23/2018 25.1 25.1 24.981 25.04 464,042
04/20/2018 25.17 25.17 25.13 25.15 239,312
04/19/2018 25.18 25.19 25.14 25.14 344,841
04/18/2018 25.19 25.2 25.15 25.1779 270,768
04/17/2018 25.15 25.19 25.13 25.19 345,010
04/16/2018 25.17 25.19 25.1 25.17 218,859
04/13/2018 25.16 25.19 25.14 25.17 309,055
04/12/2018 25.19 25.19 25.11 25.15 251,465
04/11/2018 25.18 25.2 25.13 25.19 426,555
04/10/2018 25.19 25.1903 25.13 25.17 250,745
04/09/2018 25.16 25.18 25.13 25.15 158,961
04/06/2018 25.19 25.19 25.14 25.18 235,630
04/05/2018 25.2 25.2 25.12 25.18 294,454
04/04/2018 25.17 25.2 25.12 25.18 174,870
04/03/2018 25.19 25.2199 25.14 25.19 233,848
04/02/2018 25.14 25.26 25.1381 25.17 440,931
03/29/2018 25.15 25.17 25.08 25.17 176,777
03/28/2018 25.1 25.15 25.07 25.07 230,266
03/27/2018 25.13 25.17 25.09 25.1 236,997
03/26/2018 25.13 25.2265 25.07 25.14 191,370
03/23/2018 25.2 25.2 25.07 25.09 288,717
03/22/2018 25.14 25.17 25.07 25.15 344,469
03/21/2018 25.18 25.18 25.07 25.16 223,812
03/20/2018 25.16 25.1895 25.1 25.18 389,606
03/19/2018 25.17 25.2 25.15 25.19 278,352
03/16/2018 25.23 25.27 25.2 25.21 223,439
03/15/2018 25.27 25.2899 25.18 25.2 346,258
03/14/2018 25.3 25.3 25.2 25.25 397,688
03/13/2018 25.32 25.32 25.26 25.27 213,217
03/12/2018 25.34 25.35 25.26 25.27 266,292
03/09/2018 25.38 25.38 25.32 25.36 271,005
03/08/2018 25.37 25.39 25.33 25.36 351,808
03/07/2018 25.35 25.38 25.3136 25.34 304,694
03/06/2018 25.3 25.39 25.29 25.35 413,727
03/05/2018 25.16 25.26 25.16 25.23 5,022,282
03/02/2018 25.15 25.24 25.14 25.14 206,774
03/01/2018 25.26 25.4301 25.2 25.24 266,923
02/28/2018 25.25 25.293 25.2 25.29 345,113
02/27/2018 25.25 25.2824 25.21 25.28 306,129
02/26/2018 25.24 25.299 25.2 25.25 399,277
02/23/2018 25.19 25.25 25.17 25.23 263,324
02/22/2018 25.21 25.22 25.14 25.17 274,985
02/21/2018 25.2 25.24 25.13 25.17 417,289
02/20/2018 25.19 25.249 25.13 25.15 498,070
*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