Quantcast

Historical Stock Prices

(ETF)
VSS 
$113.89
*  
0.10
0.09%
Get VSS Alerts
*Delayed - data as of Sep. 21, 2018  -  Find a broker to begin trading VSS 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 113.81 114.08 113.76 113.89 81,267
09/20/2018 114 114.34 113.68 113.99 128,341
09/19/2018 113.22 113.64 113.22 113.35 156,472
09/18/2018 112.86 113.28 112.7892 113.24 101,580
09/17/2018 112.37 112.6142 112.0501 112.13 134,750
09/14/2018 112.34 112.4689 111.85 112.01 95,500
09/13/2018 112.44 112.44 111.69 112 118,716
09/12/2018 110.76 111.7889 110.76 111.46 109,407
09/11/2018 110.4 110.98 110.07 110.98 110,755
09/10/2018 110.72 110.8 110.4973 110.66 136,553
09/07/2018 110.43 110.82 110.074 110.38 560,877
09/06/2018 111.85 112.23 111.16 111.52 783,264
09/05/2018 112.47 112.535 112.05 112.33 170,813
09/04/2018 112.85 112.94 112.5483 112.86 102,705
08/31/2018 114.4 114.94 114.195 114.52 102,839
08/30/2018 114.95 115.34 114.5013 114.8 92,742
08/29/2018 115.17 115.7402 114.92 115.64 129,167
08/28/2018 115.73 115.77 115.1 115.22 78,684
08/27/2018 115.11 115.63 114.64 115.54 114,804
08/24/2018 113.8 114.2237 113.666 114.13 143,661
08/23/2018 113.5 113.7342 112.93 112.97 306,362
08/22/2018 113.63 113.98 113.5101 113.86 81,507
08/21/2018 113.01 113.71 113.01 113.35 86,055
08/20/2018 111.93 112.28 111.9 112.12 157,387
08/17/2018 111.19 112.15 111.15 111.91 89,245
08/16/2018 111.02 111.56 111.02 111.1 93,125
08/15/2018 111.2 111.26 109.9 110.5 271,598
08/14/2018 112.39 112.6 112.2648 112.44 202,915
08/13/2018 112.63 112.759 111.91 112.15 127,981
08/10/2018 113.69 113.735 113.14 113.31 175,551
08/09/2018 115.26 115.745 115.15 115.15 83,389
08/08/2018 115.1 115.465 114.93 115.32 395,713
08/07/2018 115.9 115.9 115.24 115.3 103,825
08/06/2018 115.03 115.32 114.79 114.92 304,011
08/03/2018 115.38 115.74 115.2601 115.62 133,494
08/02/2018 115.11 115.6 115 115.55 392,017
08/01/2018 116.7 116.7 116.14 116.31 223,816
07/31/2018 116.3 116.7939 116.3 116.52 902,452
07/30/2018 116.92 117.01 116.56 116.56 1,130,634
07/27/2018 117.11 117.299 116.6341 116.82 140,213
07/26/2018 116.5 116.849 116.4 116.5 91,797
07/25/2018 115.99 117.07 115.825 116.92 201,624
07/24/2018 115.82 116.2983 115.57 115.7 84,419
07/23/2018 115 115.0237 114.8174 114.96 409,543
07/20/2018 115 115.44 115 115.34 83,985
07/19/2018 114.6 115.1402 114.39 114.76 94,799
07/18/2018 115.38 115.6999 115.1797 115.6 446,374
07/17/2018 115.4 115.909 115.29 115.8 245,470
07/16/2018 115.73 115.749 115.34 115.57 105,825
07/13/2018 115.42 115.6412 115.18 115.63 140,692
07/12/2018 115.2 115.61 115.01 115.48 83,675
07/11/2018 115.01 115.3439 114.09 114.35 93,973
07/10/2018 116.34 116.5 116.115 116.46 88,912
07/09/2018 116 116.32 115.8113 116.27 93,369
07/06/2018 114.32 115.2 114.16 115.08 126,074
07/05/2018 113.96 114.24 113.66 114.15 203,703
07/03/2018 114.37 114.75 114.18 114.18 123,655
07/02/2018 113.82 114.2847 113.64 114.13 356,231
06/29/2018 115.41 115.8826 115.3 115.41 182,155
06/28/2018 113.78 114.36 113.57 114.25 224,654
06/27/2018 115.67 115.785 114.27 114.32 142,693
06/26/2018 115.81 116.06 115.44 115.74 110,005
06/25/2018 116.45 116.46 115.4244 115.76 145,279
06/22/2018 117.49 117.59 116.9782 117.18 118,362
06/21/2018 117.5 117.5 116.82 116.86 105,422
*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