Quantcast

MSCI US Prime Market 750 Index Historical Stock Prices

(ETF)
VTV 
$101.8
*  
0.34
0.34%
Get VTV Alerts
*Delayed - data as of Jan. 16, 2019  -  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 16-OCT-2018 TO 16-JAN-2019

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.
16:00 101.62 102.1859 101.58 101.80 6,466,474
01/16/2019 101.63 102.1859 101.58 101.8 6,466,674
01/15/2019 100.59 101.5369 100.58 101.46 2,922,156
01/14/2019 100.25 100.8424 100.15 100.55 2,412,558
01/11/2019 100.4 101.02 100.18 101 3,021,106
01/10/2019 99.91 101.08 99.63 100.8 3,097,871
01/09/2019 100.63 100.84 99.9366 100.44 1,683,545
01/08/2019 100.38 100.5 99.43 100.26 2,012,057
01/07/2019 99.06 100.24 98.55 99.53 2,863,916
01/04/2019 97.45 99.23 97.25 98.96 2,507,359
01/03/2019 97.55 97.73 96.02 96.19 2,676,623
01/02/2019 96.49 98.26 96.3836 98 4,261,868
12/31/2018 97.55 97.95 96.8633 97.95 5,322,857
12/28/2018 97.58 98.26 96.64 96.99 6,286,918
12/27/2018 94.94 97.09 93.66 97.09 7,524,201
12/26/2018 92.69 96.15 91.62 96.11 7,220,800
12/24/2018 94.31 94.71 92.26 92.3 3,926,824
12/21/2018 97.25 98.91 95.45 95.72 5,551,193
12/20/2018 98.12 98.7328 96.28 97.21 5,518,722
12/19/2018 99.81 101.46 97.86 98.57 4,589,572
12/18/2018 100.85 101.16 99.03 99.72 4,012,835
12/17/2018 101.65 102.0538 99.5 100.11 4,204,308
12/14/2018 102.97 103.4264 101.8 102.09 2,617,603
12/13/2018 104.12 104.4698 103.3645 103.8 2,343,054
12/12/2018 104.64 105.06 103.76 103.81 2,039,397
12/11/2018 104.73 105.07 102.88 103.42 3,053,990
12/10/2018 103.63 103.9 101.38 103.52 3,070,154
12/07/2018 105.72 106.36 103.285 103.69 3,079,325
12/06/2018 104.94 105.86 103.11 105.84 2,947,421
12/04/2018 109.28 109.41 106.1701 106.35 1,847,587
12/03/2018 109.95 110.1508 108.71 109.43 1,920,172
11/30/2018 107.7 108.78 107.7 108.61 1,347,366
11/29/2018 107.65 108.3865 107.3125 107.79 1,440,831
11/28/2018 106.5 108.07 106.0601 108.07 2,492,825
11/27/2018 105.44 106.2 105.23 106.2 1,441,210
11/26/2018 105.11 105.84 105.02 105.78 1,329,107
11/23/2018 104.19 104.79 104 104.31 721,897
11/21/2018 105.04 105.64 104.82 104.83 1,361,507
11/20/2018 105.78 106.02 104.37 104.71 1,851,141
11/19/2018 107.41 107.725 106.25 106.82 1,355,621
11/16/2018 106.74 107.9 106.7 107.55 1,196,922
11/15/2018 105.53 107.1399 104.93 106.98 1,911,229
11/14/2018 107.56 107.66 105.3101 106.01 1,748,444
11/13/2018 107.17 107.904 106.55 106.85 1,683,870
11/12/2018 108.35 108.48 106.7398 106.94 1,478,690
11/09/2018 108.82 108.92 107.88 108.38 1,204,264
11/08/2018 108.97 109.55 108.75 109.2 1,088,718
11/07/2018 108.35 109.3518 107.9068 109.29 1,435,106
11/06/2018 106.85 107.51 106.76 107.45 1,378,200
11/05/2018 105.97 107.139 105.97 106.89 1,812,576
11/02/2018 106.68 106.75 104.83 105.67 1,850,566
11/01/2018 105.47 106 105.22 105.86 2,435,787
10/31/2018 105.3 106.15 105 105.17 1,750,091
10/30/2018 103.11 104.6249 103 104.46 3,229,805
10/29/2018 103.94 104.8 101.68 102.95 3,381,394
10/26/2018 103.13 103.9047 101.88 102.81 3,563,552
10/25/2018 103.52 104.87 103.05 104.21 2,198,724
10/24/2018 105.49 105.53 102.6 102.87 3,008,698
10/23/2018 104.84 106.1005 104.01 105.57 2,685,681
10/22/2018 107.22 107.31 106.01 106.2 1,604,460
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
*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