$19.03 -0.86 (%) Vipshop Hldg Shs Sponsored American Deposit Receipt Repr 1/5th Sh - NYSE

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VIPS historical data

Date Open High Low Close Volume
8/28/201519.7619.7718.8119.038,005,991
8/27/201519.3119.9119.0219.896,803,973
8/26/201518.1018.6717.7318.6312,663,924
8/25/201518.6319.8518.2118.4111,350,234
8/24/201514.9917.8014.6817.7013,401,978
8/21/201517.2818.7317.0817.8310,839,349
8/20/201518.2818.6717.6517.8711,082,152
8/19/201519.0019.4718.7519.005,822,155
8/18/201519.3719.9618.9919.034,793,142
8/17/201520.3620.4819.5219.815,669,976
8/14/201520.7520.8519.7320.508,116,330
8/13/201519.3521.4119.2920.9414,658,173
8/12/201517.6119.3517.3219.2122,859,215
8/11/201519.9920.0016.9018.2639,034,469
8/10/201521.0321.4620.0521.0014,319,187
8/7/201521.9222.1920.9221.077,641,772
8/6/201521.7522.0421.2022.0010,838,018
8/5/201520.9122.4720.8521.6512,051,327
8/4/201520.1020.6820.0520.576,271,096
8/3/201519.1320.1418.9920.017,382,749
7/31/201519.5219.6719.2419.495,503,625
7/30/201520.2820.3619.4719.707,996,263
7/29/201520.1420.5620.0620.263,684,451
7/28/201519.9120.2119.4120.204,600,363
7/27/201519.1720.0518.8619.9910,183,751
7/24/201521.2521.2520.0820.257,436,262
7/23/201521.6422.0521.2121.233,026,232
7/22/201521.4421.7721.0321.603,980,365
7/21/201521.4021.6620.8621.476,347,437
7/20/201521.8022.2221.3921.473,741,647
7/17/201522.5022.9921.5621.684,613,197
7/16/201521.9122.2821.7422.063,822,188
7/15/201522.4922.5621.6021.656,650,535
7/14/201522.6023.3322.6022.744,358,039
7/13/201522.9823.3422.5522.974,652,859
7/10/201523.5223.5622.2522.787,532,294
7/9/201522.7423.3022.0023.1120,550,075
7/8/201519.1121.3518.9420.6215,085,024
7/7/201520.3620.9918.3420.5219,891,006
7/6/201519.8420.8119.6220.7516,892,467
7/2/201521.9921.9920.3920.4311,426,667
7/1/201522.2222.6522.0922.196,497,061
6/30/201522.3022.4921.9222.257,613,789
6/29/201521.4221.7321.3021.549,580,546
6/26/201522.0822.2921.6121.979,616,561
6/25/201523.1723.2822.6122.645,950,162
6/24/201523.7423.8522.9623.135,751,957
6/23/201523.5424.1523.5023.817,584,461
6/22/201523.3324.0823.1323.217,836,441
6/19/201524.7024.7122.9523.0012,255,640
6/18/201525.6825.8724.6624.858,447,208
6/17/201525.6626.1725.4825.9310,584,229
6/16/201524.9625.7824.8325.295,806,004
6/15/201525.1025.2824.7724.995,076,842
6/12/201524.2325.6624.2125.356,605,571
6/11/201524.4024.5024.0824.284,239,716
6/10/201523.5324.4223.4424.325,252,141
6/9/201523.6323.8623.4323.625,553,247
6/8/201524.4124.8423.6123.808,150,646
6/5/201523.9324.8523.9324.567,922,980
6/4/201524.1424.5723.9423.976,120,727
6/3/201524.4324.7024.0524.525,496,220
6/2/201524.2724.6323.7524.216,798,236
6/1/201524.9725.6724.0224.307,847,611
5/29/201525.1625.3523.7424.9712,661,923
5/28/201526.0926.1025.2525.389,412,064
5/27/201526.6926.9526.3726.5410,279,837
5/26/201525.4326.5825.4326.578,664,868
5/22/201524.7726.3924.7025.4311,097,094
5/21/201525.5025.5922.7024.7927,493,877
5/20/201525.5226.0025.0125.497,938,626
5/19/201526.9227.2625.8025.9112,057,927
5/18/201525.9827.2525.7726.5911,742,332
5/15/201525.2326.2624.9926.2213,776,803
5/14/201526.6625.9124.5525.2136,126,547
5/13/201524.8527.3624.6226.6629,338,568
5/12/201527.0327.1025.5025.7821,303,361
5/11/201528.2728.3427.2227.326,831,124
5/8/201528.2128.5127.8627.908,919,619
5/7/201527.5527.9326.8527.326,879,245
5/6/201527.6627.8626.9227.026,538,820
5/5/201528.2728.4227.6827.803,222,049
5/4/201528.4829.2328.0628.653,107,292
5/1/201528.3028.5127.8127.974,094,605
4/30/201528.6329.2728.0928.293,752,336
4/29/201529.2029.4028.4328.683,740,612
4/28/201529.8829.8828.8929.213,819,638
4/27/201529.0930.7229.0929.817,622,485
4/24/201530.1630.5428.7128.957,293,825
4/23/201529.2729.9429.2229.872,769,145
4/22/201530.0230.1329.4429.553,559,455
4/21/201528.8530.0528.7229.985,312,954
4/20/201529.0629.1128.3528.584,570,543
4/17/201528.8429.3628.4628.905,661,726
4/16/201529.1029.8329.1029.162,708,152
4/15/201529.1129.7129.0029.364,975,087
4/14/201529.6529.8328.7228.895,504,578
4/13/201530.0830.5929.7129.924,981,498
4/10/201529.8130.1229.5630.003,056,881
4/9/201530.0030.1729.3329.774,711,142
  • Showing 1-100 of 864 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!