$61.15 +0.06 (%) Vngd ST Gov Bd Shs - NASDAQ

Jul. 31, 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
7/31/201561.1161.1561.0861.15321,981
7/30/201561.0561.0961.0361.0956,676
7/29/201561.1161.1161.0661.09113,280
7/28/201561.1261.1261.0861.1042,570
7/27/201561.1261.1461.0961.13550,481
7/24/201561.0561.1061.0561.0933,655
7/23/201561.0461.0761.0361.0778,325
7/22/201561.0661.0661.0361.0458,686
7/21/201561.0461.0761.0261.0620,205
7/20/201561.0561.0561.0361.0532,137
7/17/201561.0761.0961.0661.0939,905
7/16/201561.0861.1061.0761.0924,088
7/15/201561.0861.1361.0661.1373,471
7/14/201561.0861.1061.0861.1060,562
7/13/201561.0761.0861.0561.0746,579
7/10/201561.1361.1461.0761.1141,153
7/9/201561.1461.1761.1461.16103,693
7/8/201561.1561.2261.1361.21440,836
7/7/201561.1561.2261.1561.17221,940
7/6/201561.1661.1761.1161.16110,001
7/2/201561.1061.1161.0861.11208,001
7/1/201561.0561.0561.0061.041,898,520
6/30/201561.0761.1261.0761.1146,188
6/29/201561.1161.1261.0461.09689,047
6/26/201561.0161.0561.0161.0136,284
6/25/201561.0461.0561.0061.0370,324
6/24/201561.0461.0661.0161.04242,281
6/23/201561.0261.0561.0261.02287,480
6/22/201561.0761.0961.0461.0630,647
6/19/201561.1061.1161.0761.1039,976
6/18/201561.0861.0861.0361.0851,956
6/17/201561.0061.0760.9561.0729,898
6/16/201561.0361.0360.9761.00263,796
6/15/201561.0161.0361.0061.0235,756
6/12/201560.9861.0160.9260.9940,926
6/11/201560.9761.0260.9460.9843,447
6/10/201560.9861.0060.9660.98114,078
6/9/201561.0161.0360.9760.97343,311
6/8/201560.9761.0360.9661.01147,190
6/5/201560.9761.0060.9460.99100,867
6/4/201561.0161.0661.0161.0555,739
6/3/201561.0161.0761.0161.0461,583
6/2/201561.0361.0761.0261.06152,882
6/1/201561.1161.1461.0561.0615,125
5/29/201561.1461.1661.1261.1433,703
5/28/201561.1061.1261.0561.1013,805
5/27/201561.0961.1161.0761.10102,857
5/26/201561.0761.1061.0361.0827,077
5/22/201561.0561.1161.0461.0533,551
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!