$61.18 -0.00 (%) Vngd ST Gov Bd Shs - NASDAQ

Apr. 17, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGSH historical data

Date Open High Low Close Volume
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
3/9/201560.9160.9260.8760.9261,982
3/6/201560.8860.9060.8560.8544,345
3/5/201560.9560.9660.9260.9630,881
3/4/201560.9360.9460.9060.9234,028
3/3/201560.9460.9560.8960.9266,569
3/2/201560.9860.9860.9160.9546,933
2/27/201560.9761.0160.9761.0139,007
2/26/201561.0261.0260.9760.9944,577
2/25/201561.0361.0461.0061.03148,709
2/24/201560.9661.0560.9361.0564,464
2/23/201560.9861.0060.9660.9985,824
2/20/201561.0161.0260.9360.9361,250
2/19/201560.9761.1060.9560.9818,935
2/18/201560.9261.0160.9161.0090,635
2/17/201560.9460.9860.8860.93131,093
2/13/201560.9561.0060.9260.9645,970
2/12/201560.9660.9860.9460.9874,413
2/11/201560.9460.9760.9260.93256,980
2/10/201560.9560.9860.9360.9648,392
2/9/201560.9460.9760.9360.9534,160
2/6/201561.0061.0260.9360.95101,935
2/5/201561.1161.1261.0761.11123,347
2/4/201561.0661.1261.0661.1223,137
2/3/201561.1361.1561.0561.1032,833
2/2/201561.0061.1761.0061.14128,482
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
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center