Quantcast

Historical Stock Prices

(ETF)
VUSE 
$34.34
*  
0.22
0.64%
Get VUSE Alerts
*Delayed - data as of Jul. 20, 2018  -  Find a broker to begin trading VUSE 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 20-APR-2018 TO 20-JUL-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.
07/20/2018 34.37 34.5 34.34 34.34 30,848
07/19/2018 34.45 34.6751 34.45 34.56 94,349
07/18/2018 34.36 34.6158 34.35 34.57 83,910
07/17/2018 34.37 34.45 34.3201 34.35 110,842
07/16/2018 34.51 34.51 34.11 34.16 34,553
07/13/2018 34.15 34.43 34.15 34.25 53,278
07/12/2018 34.12 34.31 34.0701 34.21 51,778
07/11/2018 34.32 34.38 34.1 34.11 74,751
07/10/2018 34.62 34.65 34.475 34.57 40,915
07/09/2018 34.3601 34.57 34.3601 34.54 97,078
07/06/2018 34.1 34.23 34.07 34.13 31,742
07/05/2018 33.684 33.89 33.6 33.89 60,123
07/03/2018 33.49 33.89 33.49 33.66 48,364
07/02/2018 33.43 33.7 33.32 33.7 337,471
06/29/2018 33.8548 33.919 33.57 33.57 12,273
06/28/2018 33.41 33.6709 33.36 33.6709 24,543
06/27/2018 34.1 34.139 33.69 33.7644 22,189
06/26/2018 33.8759 34.11 33.8759 34.0758 11,729
06/25/2018 34.46 34.46 33.8179 33.8179 6,814
06/22/2018 34.62 34.6204 34.47 34.49 76,291
06/21/2018 34.52 34.84 34.51 34.51 29,708
06/20/2018 34.5201 34.79 34.5201 34.71 11,358
06/19/2018 34.211 34.5758 34.16 34.5758 11,076
06/18/2018 34.76 34.81 34.61 34.75 36,469
06/15/2018 34.5 34.672 34.47 34.65 7,185
06/14/2018 34.82 34.82 34.6489 34.77 11,264
06/13/2018 34.9101 34.9526 34.77 34.77 46,793
06/12/2018 34.98 35.02 34.9 34.96 17,100
06/11/2018 34.925 35.05 34.925 35 8,844
06/08/2018 34.671 34.84 34.63 34.84 12,569
06/07/2018 34.82 34.82 34.58 34.75 16,265
06/06/2018 34.51 34.72 34.5 34.72 6,247
06/05/2018 34.404 34.53 34.33 34.5061 10,111
06/04/2018 34.13 34.31 34.12 34.295 7,329
06/01/2018 34 34.07 33.98 34.05 19,185
05/31/2018 34.06 34.1199 33.78 33.79 23,332
05/30/2018 34.02 34.27 34 34.21 13,211
05/29/2018 33.81 33.9488 33.57 33.8 9,226
05/25/2018 34 34 33.87 33.87 10,353
05/24/2018 33.83 34.1 33.7306 34.06 20,953
05/23/2018 33.804 33.97 33.77 33.97 13,398
05/22/2018 34.34 34.34 34.03 34.03 26,632
05/21/2018 34.33 34.34 34.23 34.28 23,298
05/18/2018 33.99 34.12 33.98 34.02 18,288
05/17/2018 34.21 34.25 34.09 34.09 9,524
05/16/2018 33.81 34.06 33.7901 33.91 14,276
05/15/2018 33.4827 33.65 33.4827 33.58 22,979
05/14/2018 33.64 33.68 33.54 33.54 20,450
05/11/2018 33.45 33.56 33.43 33.54 19,146
05/10/2018 33.253 33.48 33.25 33.39 24,608
05/09/2018 32.91 33.16 32.8601 33.09 12,121
05/08/2018 32.89 32.9 32.8024 32.89 8,314
05/07/2018 32.866 32.91 32.77 32.77 16,108
05/04/2018 32.4001 32.91 32.4001 32.81 26,607
05/03/2018 32.44 32.64 32.34 32.54 16,745
05/02/2018 32.84 32.98 32.79 32.79 12,599
05/01/2018 32.58 32.84 32.5219 32.84 44,407
04/30/2018 33.45 33.45 32.8342 32.89 14,442
04/27/2018 33.0901 33.25 33.0901 33.19 25,086
04/26/2018 33.16 33.32 33.16 33.3 32,992
04/25/2018 33.12 33.31 33.11 33.17 57,505
04/24/2018 33.54 33.59 33.08 33.24 21,420
04/23/2018 33.37 33.56 33.29 33.37 14,994
04/20/2018 33.51 33.59 33.3 33.39 33,957
*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