$61.14 -0.01 (%) Vng Sh-Trm GvBn Shs ETF -

Aug. 31, 2016 | 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
8/31/201661.1561.2061.1461.14128,555
8/30/201661.1861.1861.1261.1574,226
8/29/201661.1461.1761.1061.17227,661
8/26/201661.1961.2161.1161.1281,980
8/25/201661.1961.2061.1661.1795,469
8/24/201661.2261.2261.1861.1981,565
8/23/201661.2161.2361.1761.18145,789
8/22/201661.2161.2361.1861.2185,269
8/19/201661.1861.2161.1861.1838,352
8/18/201661.2261.2561.1961.2455,410
8/17/201661.1661.2361.1661.19143,827
8/16/201661.1961.2161.1661.20417,532
8/15/201661.2361.2361.1861.2269,950
8/12/201661.2461.2661.2161.2445,789
8/11/201661.2561.2561.1761.1751,161
8/10/201661.2361.2661.2161.25115,785
8/9/201661.2161.2261.1661.22120,229
8/8/201661.2061.2161.1761.2078,696
8/5/201661.2461.2461.2061.2053,219
8/4/201661.2661.3061.2561.3044,134
8/3/201661.2761.2861.2361.2754,057
8/2/201661.2361.2861.2161.26112,826
8/1/201661.2561.2961.2261.22314,834
7/29/201661.2661.3261.2661.3277,925
7/28/201661.2161.2761.2161.24102,605
7/27/201661.2261.2561.2061.2545,980
7/26/201661.1861.2161.1661.18110,723
7/25/201661.2361.2361.1861.23110,998
7/22/201661.2061.2561.2061.2364,132
7/21/201661.1861.2661.1861.23110,494
7/20/201661.2361.2461.2061.21131,627
7/19/201661.2461.2661.2161.23188,235
7/18/201661.2461.2661.2161.2458,102
7/15/201661.2261.2461.1861.2347,256
7/14/201661.2361.2561.2061.24102,929
7/13/201661.2561.2761.2461.2449,241
7/12/201661.2561.2761.2161.23408,548
7/11/201661.3261.3361.2561.301,064,610
7/8/201661.3561.3561.3061.3463,458
7/7/201661.3561.3961.3361.34106,269
7/6/201661.3761.4261.3761.38362,514
7/5/201661.3961.4161.3761.40134,863
7/1/201661.3661.4061.3461.37192,713
6/30/201661.3861.4461.3561.4484,196
6/29/201661.3661.3961.3661.36471,829
6/28/201661.3761.3961.3461.36100,638
6/27/201661.4061.4261.3761.38127,941
6/24/201661.3061.4061.3061.36167,380
6/23/201661.2261.2461.1861.1987,008
6/22/201661.2261.2561.2061.2591,867
6/21/201661.2161.2461.2061.24263,171
6/20/201661.2461.2561.2061.2197,818
6/17/201661.2961.2961.2461.2759,408
6/16/201661.3361.3361.2561.26202,960
6/15/201661.2161.3761.2161.28370,340
6/14/201661.2661.2761.2261.2575,722
6/13/201661.2261.2561.2161.23128,937
6/10/201661.2061.2361.1761.2259,875
6/9/201661.1861.1961.1461.1861,735
6/8/201661.1361.1861.1361.16108,849
6/7/201661.1561.1861.1361.15126,250
6/6/201661.1561.1661.1061.15205,542
6/3/201661.1461.1761.1361.1666,209
6/2/201661.0161.0561.0061.03116,684
6/1/201661.0561.0860.9961.00107,039
5/31/201661.0061.0960.9961.0572,170
5/27/201661.0661.1261.0061.05116,581
5/26/201661.0761.1161.0661.09357,591
5/25/201661.0261.0561.0061.0562,843
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
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center