$61.05 +0.02 (%) Vng Sh-Trm GvBn Shs ETF -

May. 25, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGSH historical data

Date Open High Low Close Volume
5/24/201661.0161.0661.0061.0387,839
5/23/201661.0561.0761.0161.0560,567
5/20/201661.0361.0861.0361.0630,791
5/19/201661.0561.0761.0261.0594,485
5/18/201661.0861.1561.0161.0280,542
5/17/201661.1661.1661.1061.1434,604
5/16/201661.1961.1961.1261.1771,423
5/13/201661.1661.2061.1161.19104,825
5/12/201661.2261.2361.1661.2142,431
5/11/201661.1861.2461.1661.16102,871
5/10/201661.2261.2361.1861.2358,912
5/9/201661.2061.2461.2061.2343,523
5/6/201661.2461.2461.2061.2148,517
5/5/201661.2061.2361.1561.2185,729
5/4/201661.1961.2061.1561.19149,296
5/3/201661.1361.1961.1361.1764,110
5/2/201661.1161.1661.0861.08133,585
4/29/201661.1261.2061.1261.18132,766
4/28/201661.1161.1961.0861.19246,231
4/27/201661.1061.1961.0661.19175,831
4/26/201661.0961.1261.0561.0582,898
4/25/201661.0961.1161.0761.10103,216
4/22/201661.1061.1561.0861.10144,716
4/21/201661.1061.1261.0761.11189,249
4/20/201661.1761.2061.1061.10487,923
4/19/201661.1761.2161.1461.1551,763
4/18/201661.1861.2061.1661.18250,113
4/15/201661.1761.2161.1361.19100,863
4/14/201661.1361.1661.1161.13148,428
4/13/201661.1461.2161.1361.18501,458
4/12/201661.1861.1961.1561.1789,003
4/11/201661.1861.2061.1661.2041,573
4/8/201661.1861.2061.1561.1972,797
4/7/201661.1661.2261.1661.1865,233
4/6/201661.1761.1961.1361.1657,869
4/5/201661.1561.1861.1361.1683,551
4/4/201661.1561.1861.1161.11217,776
4/1/201661.1461.1461.0961.1078,162
3/31/201661.1861.2261.1561.20109,702
3/30/201661.1561.1861.1161.17134,123
3/29/201661.0561.1561.0561.15211,132
3/28/201661.0461.0761.0361.0452,041
3/24/201661.0461.0761.0361.0598,791
3/23/201661.0361.0761.0061.07186,841
3/22/201661.0661.0861.0061.02104,338
3/21/201661.0661.0861.0261.0432,945
3/18/201661.0461.0861.0461.0788,444
3/17/201661.0161.0561.0061.03131,816
3/16/201660.9061.0460.8961.0483,177
3/15/201660.9560.9560.9160.9433,730
3/14/201660.9160.9560.9160.9278,521
3/11/201660.9060.9560.9060.9541,783
3/10/201660.9560.9960.9460.94166,705
3/9/201660.9661.0160.9660.9731,020
3/8/201661.0361.0460.9961.00157,680
3/7/201660.9961.0060.9460.98125,542
3/4/201661.0361.0661.0061.0251,918
3/3/201661.0361.0661.0061.06175,567
3/2/201661.0361.0560.9961.02180,515
3/1/201661.1261.1461.0261.05144,044
2/29/201661.1261.1761.1061.14117,869
2/26/201661.1761.1861.1061.1331,294
2/25/201661.1761.2261.1761.21123,644
2/24/201661.1961.2561.1561.1977,257
2/23/201661.1361.1861.1161.1869,703
2/22/201661.1561.1761.1161.17209,609
2/19/201661.1761.1961.1461.15117,285
2/18/201661.1361.2161.1361.2159,728
2/17/201661.1361.1761.1061.17169,997
2/16/201661.1261.2061.1261.15179,751
2/12/201661.2361.2361.1661.1878,398
2/11/201661.2661.2961.2261.24106,874
2/10/201661.1761.2061.1661.2089,893
2/9/201661.2361.2461.1761.19103,238
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center