$61.09 0.00 (%) Vngd ST Gov Bd Shs - NASDAQ

May. 21, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGSH historical data

Date Open High Low Close Volume
5/21/201561.0861.1261.0761.0971,579
5/20/201561.0661.1161.0461.07196,960
5/19/201561.0561.1061.0561.0790,082
5/18/201561.1361.1461.0861.0892,614
5/15/201561.1161.1761.1161.1543,454
5/14/201561.1161.1561.0961.1534,820
5/13/201561.1161.1261.0761.1032,250
5/12/201561.0561.0861.0161.0635,015
5/11/201561.0461.0861.0161.0669,064
5/8/201561.0961.1161.0861.0824,663
5/7/201561.0361.0461.0061.0485,618
5/6/201561.0561.0561.0061.0376,794
5/5/201561.0861.0861.0261.0354,886
5/4/201561.0861.0861.0161.0670,711
5/1/201561.0661.0961.0361.04169,814
4/30/201561.0961.1361.0561.1393,524
4/29/201561.1361.1361.0861.09118,230
4/28/201561.1461.1461.1161.1425,565
4/27/201561.1461.1761.1361.1623,112
4/24/201561.1461.1861.1461.1825,061
4/23/201561.1261.1461.0961.1315,722
4/22/201561.1561.1561.1061.1032,365
4/21/201561.1661.1461.1161.1412,712
4/20/201561.2061.2061.1361.1544,465
4/17/201561.1461.1861.1261.18150,964
4/16/201561.1561.1861.1361.1856,568
4/15/201561.1661.1761.1361.1450,209
4/14/201561.1661.1761.1361.1426,612
4/13/201561.0861.1361.0761.13140,817
4/10/201561.1061.1461.0561.0894,428
4/9/201561.1161.1461.1061.1221,998
4/8/201561.1661.1661.1161.1487,028
4/7/201561.1361.1861.1261.1327,961
4/6/201561.1761.1961.1461.1728,335
4/2/201561.1161.1761.0961.1029,549
4/1/201561.1461.1561.1161.14115,849
3/31/201561.1261.1461.0961.1022,628
3/30/201561.0961.1261.0761.0954,339
3/27/201561.1061.1161.0761.07122,611
3/26/201561.0561.1061.0461.0758,032
3/25/201561.0961.1161.0861.10139,679
3/24/201561.0761.1061.0561.0840,990
3/23/201561.0861.0961.0361.0731,937
3/20/201561.0661.0861.0461.0637,157
3/19/201561.0261.0561.0061.0170,508
3/18/201560.9761.1060.9461.10241,657
3/17/201560.9760.9960.9560.9677,529
3/16/201560.9961.0060.9660.9626,920
3/13/201560.9760.9960.9560.97142,885
3/11/201560.9360.9560.9060.9562,870
3/10/201560.9260.9560.9060.92234,499
3/9/201560.9160.9260.8760.9261,982
3/6/201560.8860.9060.8560.8544,345
3/5/201560.9560.9660.9260.9630,881
3/4/201560.9360.9460.9060.9234,028
3/3/201560.9460.9560.8960.9266,569
3/2/201560.9860.9860.9160.9546,933
2/27/201560.9761.0160.9761.0139,007
2/26/201561.0261.0260.9760.9944,577
2/25/201561.0361.0461.0061.03148,709
2/24/201560.9661.0560.9361.0564,464
2/23/201560.9861.0060.9660.9985,824
2/20/201561.0161.0260.9360.9361,250
2/19/201560.9761.1060.9560.9818,935
2/18/201560.9261.0160.9161.0090,635
2/17/201560.9460.9860.8860.93131,093
2/13/201560.9561.0060.9260.9645,970
2/12/201560.9660.9860.9460.9874,413
2/11/201560.9460.9760.9260.93256,980
2/10/201560.9560.9860.9360.9648,392
2/9/201560.9460.9760.9360.9534,160
2/6/201561.0061.0260.9360.95101,935
2/5/201561.1161.1261.0761.11123,347
2/4/201561.0661.1261.0661.1223,137
2/3/201561.1361.1561.0561.1032,833
2/2/201561.0061.1761.0061.14128,482
1/30/201561.1461.1961.1361.17165,404
1/29/201561.1361.1461.0961.1134,029
1/28/201561.1061.1461.0861.1418,021
1/27/201561.1361.1361.0761.08411,333
1/26/201560.9161.1160.9161.07189,978
1/23/201561.0761.1161.0761.10185,261
1/22/201561.1061.1261.0561.05271,263
1/21/201561.1361.1461.0861.1138,336
1/20/201561.1561.1661.0861.1368,262
1/16/201561.1561.1761.1061.1341,071
1/15/201561.1061.1961.1061.19109,520
1/14/201561.0861.1461.0861.11365,894
1/13/201561.0061.0660.9961.0638,860
1/12/201561.0361.0460.9961.04347,001
1/9/201560.9761.0460.9761.0128,782
1/8/201560.9460.9660.9360.9630,685
1/6/201560.9361.0160.9160.9572,403
1/5/201560.8660.9260.8660.90144,278
1/2/201560.9060.9360.8260.91432,897
12/31/201460.8460.9160.8360.8898,903
12/30/201460.8760.8860.8360.86143,945
12/29/201460.7660.8560.7660.8464,527
12/26/201460.8160.8360.7560.81284,028
12/24/201460.7960.8060.7560.7724,707
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center