$61.14 +0.01 (%) Vngd ST Gov Bd Shs - NASDAQ

Oct. 24, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGSH historical data

Date Open High Low Close Volume
10/24/201461.1061.1561.0961.14136,167
10/23/201461.1361.1461.1161.13124,079
10/22/201461.1461.1661.1261.1396,605
10/21/201461.1761.1961.1361.1651,613
10/20/201461.1661.1961.1461.1654,280
10/17/201461.1361.1761.1261.138,473
10/16/201461.1861.2361.1361.1867,593
10/15/201461.2661.3361.1661.21227,213
10/14/201461.1661.1661.1261.14130,589
10/13/201461.1261.4461.0561.09108,176
10/10/201461.0561.0861.0561.0848,279
10/9/201461.0461.0861.0161.0553,077
10/8/201461.0061.0960.9861.0861,619
10/7/201460.9960.9960.9760.9863,592
10/6/201460.9560.9660.9260.9626,179
10/3/201460.9260.9460.8960.9141,840
10/2/201460.9960.9960.9560.9631,815
10/1/201460.9660.9960.9460.9649,569
9/30/201460.9360.9560.9160.9353,603
9/29/201460.9560.9660.9160.95312,789
9/26/201460.9260.9660.9060.9334,695
9/25/201460.9260.9660.9060.9597,898
9/24/201460.9260.9260.8860.92152,990
9/23/201460.9160.9260.8860.9128,377
9/22/201460.8760.9160.8760.89109,770
9/19/201460.8560.8860.8460.8641,804
9/18/201460.8560.8960.8460.8871,309
9/17/201460.9260.9360.8660.87188,331
9/16/201460.9260.9360.9160.9319,101
9/15/201460.9160.9260.8860.9272,418
9/12/201460.8960.9060.8560.8784,085
9/11/201460.9260.9260.8860.9061,778
9/10/201460.8860.9060.8660.8653,706
9/9/201460.9060.9460.8760.9036,045
9/8/201460.9860.9860.9460.9469,190
9/5/201460.9760.9760.9360.9541,402
9/4/201460.9460.9560.9260.9420,008
9/3/201460.9260.9460.8960.9324,823
9/2/201460.9560.9560.9160.9354,952
8/29/201460.9560.9960.9360.9828,458
8/28/201460.9360.9660.9360.9614,198
8/27/201460.9560.9560.9160.9556,644
8/26/201460.9460.9460.9160.92622,208
8/25/201460.9260.9560.9060.9037,058
8/22/201460.9160.9460.9060.9247,259
8/21/201460.9560.9660.9160.9489,455
8/20/201460.9760.9860.9160.92124,273
8/19/201461.0061.0160.9760.98182,098
8/18/201461.0161.0460.9660.96139,512
8/15/201461.0061.0460.9861.01173,249
8/14/201461.0061.0660.9861.0062,553
8/13/201460.9761.0260.9661.01174,601
8/12/201461.0061.0360.9560.9879,429
8/11/201460.9561.0060.9560.9916,156
8/8/201461.0061.0460.9460.9734,881
8/7/201460.9460.9960.9460.9659,152
8/6/201461.0061.0260.9460.94199,452
8/5/201460.9761.0160.9561.00110,261
8/4/201460.9961.0060.9460.94138,313
8/1/201460.9360.9960.8960.99244,068
7/31/201460.8760.9260.8660.92175,280
7/30/201460.8760.9060.8360.8971,152
7/29/201460.9160.9160.8860.9027,496
7/28/201460.9060.9460.9060.9140,384
7/25/201460.9160.9360.9060.9116,893
7/24/201460.9160.9360.8960.9014,882
7/23/201460.9260.9360.9160.9346,382
7/22/201460.9160.9360.9060.9357,602
7/21/201460.9060.9260.8960.92141,053
7/18/201460.9160.9460.8860.9218,580
7/17/201460.9360.9460.8860.9414,367
7/16/201460.9060.9160.8760.9022,356
7/15/201460.8960.9260.8760.88131,542
7/14/201460.9460.9560.9060.9018,938
7/11/201460.9560.9560.9260.9218,191
7/10/201460.8960.9560.8960.9453,578
7/9/201460.8660.8960.8260.8749,661
7/8/201460.8760.8960.8660.8728,221
7/7/201460.8660.8760.8360.8438,033
7/3/201460.8760.8860.8560.8815,107
7/2/201460.9160.9260.8760.8795,444
7/1/201460.9360.9560.9160.92113,058
6/30/201460.9660.9660.9460.94171,420
6/27/201460.9160.9660.9160.9489,252
6/26/201460.9260.9660.9260.9314,635
6/25/201460.9460.9460.9260.9214,701
6/24/201460.9260.9260.8860.8973,474
6/20/201460.9460.9460.8760.8987,620
6/19/201460.9160.9260.8860.91121,892
6/18/201460.9160.9260.8760.9113,500
6/17/201460.8860.8960.8560.8774,420
6/16/201460.9260.9260.8760.90183,064
6/13/201460.8960.9260.8960.9216,992
6/12/201460.9460.9660.9160.9532,819
6/11/201460.9060.9360.9060.9022,645
6/10/201460.8960.9360.8760.8961,005
6/9/201460.9360.9560.9160.949,862
6/6/201460.9660.9860.9360.9372,991
6/5/201460.9760.9960.9460.9874,996
6/4/201460.9460.9860.9460.9736,468
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center