$61.19 -0.02 (%) Vngd ST Gov Bd Shs - NASDAQ

Feb. 9, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGSH historical data

Date Open High Low Close Volume
2/8/201661.1961.2461.1661.21229,009
2/5/201661.1161.1661.1061.14133,652
2/4/201661.1761.1861.1361.1452,865
2/3/201661.1561.2061.1161.15114,896
2/2/201661.1061.1461.0661.1487,898
2/1/201661.0761.0761.0161.03115,296
1/29/201661.0661.1561.0561.11431,630
1/28/201661.0461.0761.0161.0742,537
1/27/201661.0161.0560.9861.0565,015
1/26/201661.0061.0360.9861.00394,384
1/25/201660.9761.0060.9660.9688,785
1/22/201660.9761.0060.9361.00107,780
1/21/201661.0261.0360.9861.00115,737
1/20/201661.0361.0760.9861.03347,842
1/19/201660.9760.9960.9260.97184,299
1/15/201661.0061.0360.9761.00357,943
1/14/201660.9160.9560.8960.9497,600
1/13/201660.8960.9560.8760.93183,033
1/12/201660.8660.9360.8460.87181,333
1/11/201660.8660.9060.8360.86239,197
1/8/201660.8660.8860.8260.88200,326
1/7/201660.8160.8460.7960.84159,549
1/6/201660.7660.8060.7560.8063,826
1/5/201660.7460.7760.7060.74119,790
1/4/201660.7960.8060.7360.73170,826
12/31/201560.7760.7760.7160.7670,812
12/30/201560.7160.7560.6860.73260,401
12/29/201560.7260.7560.7060.7052,892
12/28/201560.7460.7660.7060.74111,718
12/24/201560.7260.7560.7160.7425,239
12/23/201560.7560.7760.7260.75154,430
12/22/201560.8460.8660.8160.81176,410
12/21/201560.8660.8660.8260.8435,410
12/18/201560.8460.8860.8060.86173,370
12/17/201560.8060.8160.7960.81142,685
12/16/201560.8160.8460.7760.77122,527
12/15/201560.8260.8660.8160.83105,088
12/14/201560.8860.9060.8360.85154,856
12/11/201560.8660.9560.8660.9535,611
12/10/201560.8760.9060.8360.8335,178
12/9/201560.8360.8860.8360.8719,543
12/8/201560.8860.8860.8360.8535,239
12/7/201560.8760.8860.8560.8639,610
12/4/201560.8460.8960.8360.8552,896
12/3/201560.8560.8760.7860.8579,932
12/2/201560.8560.8860.8360.8635,760
12/1/201560.8960.9360.8660.9057,820
11/30/201560.9160.9360.8960.91116,202
11/27/201560.9060.9360.8960.924,448
11/25/201560.9260.9360.8860.9270,496
11/24/201560.8960.9660.8960.9322,812
11/23/201560.9160.9160.8760.9136,217
11/20/201560.9160.9560.9060.9022,280
11/19/201560.9260.9560.9160.9135,847
11/18/201560.9360.9660.9260.92879,129
11/17/201560.9260.9860.9260.97923,581
11/16/201560.9961.0060.9660.9641,860
11/13/201560.9460.9860.9460.9783,521
11/12/201560.9060.9560.8860.9119,967
11/11/201560.9360.9360.8760.9133,910
11/10/201560.9260.9460.8960.9350,449
11/9/201560.8960.9160.8760.8888,266
11/6/201560.9060.9160.8760.9170,964
11/5/201560.9560.9860.9260.9578,974
11/4/201561.0061.0360.9660.9787,919
11/3/201561.0361.0461.0061.0247,471
10/30/201561.0861.1261.0661.0859,892
10/29/201561.1361.1361.0961.1133,954
10/28/201561.2161.2361.1061.1331,625
10/27/201561.2261.2461.1961.2146,879
10/26/201561.2061.2161.1861.19150,492
10/23/201561.2061.2361.1761.2066,476
10/22/201561.2461.2561.2161.2291,534
10/21/201561.2161.2261.1961.21125,585
10/20/201561.2161.2161.1561.21210,306
10/19/201561.2361.2561.1761.24124,048
10/16/201561.2061.2261.1861.21134,247
10/15/201561.2161.2561.1961.23168,482
10/14/201561.2461.2861.2361.28133,232
10/13/201561.1661.2161.1661.18254,952
10/12/201561.1561.1861.1461.1822,666
10/9/201561.1561.1761.0961.1755,341
10/8/201561.1661.2161.1561.1643,190
10/7/201561.1961.2061.1661.1954,256
10/6/201561.1861.2161.1761.20281,883
10/5/201561.2161.2461.1061.19554,845
10/2/201561.2961.2961.2261.2398,300
10/1/201561.1661.1961.1461.18388,295
9/30/201561.1761.2261.1661.2174,504
9/29/201561.1661.2061.1561.1979,107
9/28/201561.1361.1761.1061.15211,392
9/25/201561.1461.1461.0961.10185,222
9/24/201561.1461.1661.1261.1440,435
9/23/201561.1061.1361.0961.1232,328
9/22/201561.1061.1461.0961.11573,360
9/21/201561.1161.1261.0661.1014,704
9/18/201561.1061.1461.0861.1463,924
9/17/201560.9661.1560.9661.0920,978
9/16/201560.9961.0260.9860.9830,375
9/15/201561.0461.0660.9660.9854,328
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center