Quantcast

Historical Stock Prices

(ETF)
VTV 
$106.98
*  
0.05
0.05%
Get VTV Alerts
*Delayed - data as of Oct. 19, 2018  -  Find a broker to begin trading VTV 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
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 19-JUL-2018 TO 19-OCT-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.
10/19/2018 107.02 107.825 106.75 106.98 1,838,607
10/18/2018 107.64 108.13 106.3839 106.93 2,124,593
10/17/2018 107.73 108.33 106.87 107.97 2,179,507
10/16/2018 106.66 107.96 106.43 107.8 1,655,739
10/15/2018 106.11 106.85 105.9 105.9 2,037,534
10/12/2018 106.73 106.862 104.94 106.2 3,564,620
10/11/2018 107.77 108.05 104.831 105.46 6,456,573
10/10/2018 110.81 111.0389 108.0235 108.12 3,651,739
10/09/2018 111.12 111.46 110.69 110.99 2,028,074
10/08/2018 110.77 111.47 110.55 111.33 1,657,434
10/05/2018 111.43 111.6499 110.5016 110.98 1,828,159
10/04/2018 111.4 111.62 110.61 111.33 1,672,443
10/03/2018 111.87 112.05 111.35 111.55 1,219,921
10/02/2018 111.14 111.575 110.9547 111.41 1,047,230
10/01/2018 111.22 111.4953 110.87 111.15 1,028,609
09/28/2018 110.45 110.91 110.1 110.68 1,068,480
09/27/2018 111.55 112.05 111.3367 111.46 777,945
09/26/2018 112.1 112.3535 111.3 111.47 862,119
09/25/2018 112.74 112.74 111.92 111.98 1,346,018
09/24/2018 113.13 113.1444 112.4 112.52 1,011,220
09/21/2018 113.48 113.49 113.18 113.26 961,548
09/20/2018 112.67 113.24 112.67 113.09 1,035,110
09/19/2018 111.94 112.48 111.83 112.21 820,530
09/18/2018 111.59 112.2 111.44 111.98 893,787
09/17/2018 111.64 111.82 111.4 111.53 921,057
09/14/2018 111.57 111.66 111.291 111.61 903,122
09/13/2018 111.27 111.59 111.045 111.4 831,870
09/12/2018 110.76 111.15 110.71 110.9 862,861
09/11/2018 110.39 110.951 110.1776 110.75 1,208,404
09/10/2018 110.82 111.0762 110.57 110.62 775,604
09/07/2018 110.35 110.6184 110.05 110.39 1,359,020
09/06/2018 110.83 111.07 110.277 110.69 1,041,406
09/05/2018 110.48 110.88 110.3 110.82 1,193,941
09/04/2018 110.63 110.73 110.22 110.62 1,452,366
08/31/2018 110.66 110.93 110.3 110.72 809,062
08/30/2018 111.24 111.36 110.66 110.84 839,178
08/29/2018 111.18 111.58 110.94 111.45 839,916
08/28/2018 111.33 111.3899 111.02 111.15 948,225
08/27/2018 110.73 111.2134 110.66 111.14 1,326,700
08/24/2018 110.05 110.42 109.99 110.33 895,475
08/23/2018 110.02 110.19 109.708 109.84 891,327
08/22/2018 110.2 110.3181 109.98 110.07 966,082
08/21/2018 110.38 110.71 110.07 110.35 784,950
08/20/2018 110.03 110.33 109.98 110.21 746,918
08/17/2018 109.23 110.13 109.23 109.89 1,468,726
08/16/2018 108.83 109.61 108.83 109.36 1,384,280
08/15/2018 108.37 108.3883 107.65 108.22 2,297,198
08/14/2018 108.42 109 108.42 108.87 1,730,112
08/13/2018 108.87 108.91 108.0432 108.16 835,619
08/10/2018 108.92 109.08 108.45 108.78 1,793,687
08/09/2018 109.82 109.8468 109.45 109.5 824,579
08/08/2018 109.77 109.8849 109.5488 109.74 816,398
08/07/2018 109.67 109.9915 109.6 109.8 925,032
08/06/2018 109.14 109.63 108.96 109.44 1,279,019
08/03/2018 108.41 109.13 108.4 109.13 900,278
08/02/2018 107.51 108.46 107.46 108.38 875,439
08/01/2018 108.56 108.68 107.96 108.14 1,128,883
07/31/2018 108.6 108.85 108.4 108.66 1,286,699
07/30/2018 108.34 108.61 108.11 108.24 4,134,039
07/27/2018 108.47 108.69 107.91 108.31 2,375,613
07/26/2018 108.44 108.915 108.44 108.6 1,268,352
07/25/2018 107.45 108.31 107.2411 108.26 1,851,219
07/24/2018 107.27 107.6822 107.2 107.51 910,317
07/23/2018 106.61 107.08 106.6 106.99 4,205,663
07/20/2018 106.76 106.85 106.54 106.65 771,639
07/19/2018 107.02 107.05 106.51 106.74 1,497,661
*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