$61.17 +0.06 (%) Vngd ST Gov Bd Shs - NASDAQ

Jan. 30, 2015 | 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
1/30/201561.1461.1961.1361.17165,404
1/29/201561.1361.1461.0961.1134,029
1/28/201561.1061.1461.0861.1418,021
1/27/201561.1361.1361.0761.08411,333
1/26/201560.9161.1160.9161.07189,978
1/23/201561.0761.1161.0761.10185,261
1/22/201561.1061.1261.0561.05271,263
1/21/201561.1361.1461.0861.1138,336
1/20/201561.1561.1661.0861.1368,262
1/16/201561.1561.1761.1061.1341,071
1/15/201561.1061.1961.1061.19109,520
1/14/201561.0861.1461.0861.11365,894
1/13/201561.0061.0660.9961.0638,860
1/12/201561.0361.0460.9961.04347,001
1/9/201560.9761.0460.9761.0128,782
1/8/201560.9460.9660.9360.9630,685
1/6/201560.9361.0160.9160.9572,403
1/5/201560.8660.9260.8660.90144,278
1/2/201560.9060.9360.8260.91432,897
12/31/201460.8460.9160.8360.8898,903
12/30/201460.8760.8860.8360.86143,945
12/29/201460.7660.8560.7660.8464,527
12/26/201460.8160.8360.7560.81284,028
12/24/201460.7960.8060.7560.7724,707
12/23/201460.7860.8260.7760.77150,389
12/22/201460.6060.9360.6060.8857,689
12/19/201460.9360.9560.9060.9239,459
12/18/201460.9261.0060.8960.9337,209
12/17/201461.0161.0560.9560.96239,952
12/16/201461.0561.0561.0161.04146,154
12/15/201461.0061.0360.9560.97273,505
12/12/201461.0161.0660.9961.01138,348
12/11/201460.9561.0160.9360.9798,651
12/10/201460.9261.0260.9261.00255,146
12/9/201460.9860.9960.9160.9597,584
12/8/201460.8960.9460.8860.9434,109
12/5/201460.9760.9860.9060.93102,446
12/4/201461.0361.0461.0161.04122,511
12/3/201461.0461.0461.0161.03265,459
12/2/201461.0761.0861.0361.03116,262
12/1/201461.1161.1461.0661.09112,908
11/28/201461.0761.1361.0761.1111,714
11/26/201461.0561.1161.0561.09139,824
11/25/201461.0361.0861.0361.0839,530
11/24/201461.0161.0761.0161.0665,711
11/21/201461.0561.0661.0261.06104,970
11/20/201461.0361.0661.0161.0331,034
11/19/201461.0161.0761.0061.0316,472
11/18/201461.0561.0661.0261.0246,173
11/17/201461.0461.0561.0161.0117,305
11/14/201461.0161.0561.0161.0220,298
11/13/201461.0161.0360.9861.01133,743
11/12/201461.0161.0360.9760.9933,232
11/11/201461.0061.0160.9660.9914,398
11/10/201460.9761.0260.9660.96131,699
11/7/201460.9661.0460.9661.0293,920
11/6/201460.9961.0060.9560.9862,607
11/5/201461.0061.0160.9761.0162,902
11/4/201461.0261.0460.9961.02101,888
11/3/201461.0161.0260.9760.99138,950
10/31/201461.0961.0961.0361.0570,457
10/30/201461.0761.1061.0361.08140,842
10/29/201461.1361.1861.0561.0669,006
10/28/201461.1261.1461.1061.1157,285
10/27/201461.1761.1761.1061.10119,175
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
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center