$102.05 +0.84 (%) Vngd Rus1000 Gr Shs ETF - NASDAQ

Jul. 1, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONG historical data

Date Open High Low Close Volume
7/1/2015101.99102.24101.65102.0512,190
6/30/2015101.66101.68101.02101.2116,657
6/29/2015102.16102.52100.79100.9629,134
6/26/2015103.44103.54102.76103.1211,191
6/25/2015103.72103.74103.20103.2610,120
6/24/2015104.15104.15103.51103.518,754
6/23/2015104.32104.33104.02104.2810,020
6/22/2015104.27104.48104.10104.1913,886
6/19/2015104.28104.28103.78103.7811,491
6/18/2015103.62104.45103.60104.309,072
6/17/2015103.19103.33102.62103.1620,164
6/16/2015102.17102.93102.17102.8343,725
6/15/2015102.27102.40101.72102.3220,543
6/12/2015102.88103.08102.71102.8741,530
6/11/2015103.61103.75103.40103.5112,074
6/10/2015102.50103.44102.50103.255,622
6/9/2015102.00102.29101.70102.0216,497
6/8/2015102.53102.68102.11102.1616,231
6/5/2015102.70103.10102.50102.8820,865
6/4/2015103.58103.89102.97103.0619,827
6/3/2015104.06104.28103.89103.969,730
6/2/2015103.53104.11103.20103.7015,775
6/1/2015103.95104.02103.25103.7834,170
5/29/2015104.01104.01103.39103.44282,085
5/28/2015104.05104.22103.93104.087,897
5/27/2015103.81104.46103.70104.467,673
5/26/2015104.19104.24103.13103.4241,543
5/22/2015104.44104.66104.44104.647,414
5/21/2015104.28104.73104.24104.6415,813
5/20/2015104.48104.60104.06104.3617,954
5/19/2015104.68104.68104.26104.4127,572
5/18/2015104.13104.60104.05104.509,695
5/15/2015103.97104.13103.97104.0771,021
5/14/2015103.51104.01103.39103.9817,754
5/13/2015103.16103.41102.74102.8155,323
5/12/2015102.66103.14102.17102.8923,758
5/11/2015103.71103.71103.13103.1310,096
5/8/2015103.29103.67103.29103.417,454
5/7/2015101.77102.29101.52102.158,120
5/6/2015102.24102.24101.16101.6824,180
5/5/2015103.30103.39102.04102.2217,017
5/4/2015103.48103.79103.32103.4217,230
5/1/2015102.66103.16102.47103.1417,913
4/30/2015103.04103.04101.59102.0014,194
4/29/2015103.37103.55102.75103.239,418
4/28/2015103.81103.99102.95103.6411,205
4/27/2015104.69104.69103.75103.779,394
4/24/2015104.38104.38104.19104.316,667
4/23/2015103.39104.36103.38104.2221,111
4/22/2015103.49103.73102.95103.6616,183
4/21/2015102.97103.51102.98103.0915,165
4/20/2015102.51103.09102.49103.0347,717
4/17/2015102.42102.49101.59101.8214,049
4/16/2015103.11103.43102.96103.1921,198
4/15/2015103.05103.39103.00103.1612,848
4/14/2015102.75102.83102.10102.7512,470
4/13/2015103.26103.57102.67102.6710,199
4/10/2015102.91103.23102.75103.1910,486
4/9/2015102.68102.88102.13102.8213,646
4/8/2015101.84102.57101.84102.3751,976
4/7/2015102.19102.58102.00102.0010,369
4/6/2015100.97102.40100.85102.09195,242
4/2/2015101.16101.59101.16101.5520,752
4/1/2015101.46101.46100.48100.9840,214
3/31/2015102.17102.17101.50101.519,996
3/30/2015101.86102.45101.86102.4124,171
3/27/2015100.96101.25100.92101.1773,091
3/26/2015100.62101.35100.32100.8262,523
3/25/2015102.91102.91101.12101.1220,343
3/24/2015102.96103.44102.87102.914,565
3/23/2015103.47103.61103.39103.4714,104
3/20/2015103.53104.10103.53103.789,262
3/19/2015103.00103.17102.87103.0224,296
3/18/2015101.81103.44101.31103.1326,705
3/17/2015101.90102.17101.55101.9844,499
3/16/2015101.39102.14101.22102.1470,768
3/13/2015101.36101.52100.38100.8775,169
3/11/2015100.67100.69100.21100.2117,256
3/10/2015101.42101.42100.53100.5519,880
3/9/2015101.94102.26101.84102.098,023
3/6/2015102.76102.79101.67101.6931,766
3/5/2015103.24103.27102.82103.157,342
3/4/2015103.23103.23102.44103.0015,752
3/3/2015103.83103.83102.94103.4314,740
3/2/2015103.19103.76103.15103.7612,024
2/27/2015103.42103.42102.99102.9916,837
2/26/2015103.48103.48103.05103.3715,636
2/25/2015103.35103.54103.06103.30165,083
2/24/2015103.18103.33102.80103.2621,712
2/23/2015103.01103.08102.81103.0829,257
2/20/2015102.31103.03101.87103.029,824
2/19/2015102.01102.41102.01102.3911,525
2/18/2015101.72102.12101.72102.0812,610
2/17/2015101.70101.88101.55101.758,615
2/13/2015101.40101.70101.36101.7025,521
2/12/2015100.67101.14100.67101.1015,794
2/11/201599.97100.4999.80100.2929,250
2/10/201599.34100.1599.13100.0722,626
2/9/201598.9299.1498.7698.8719,003
2/6/201599.7899.9198.9798.9719,795
  • Showing 1-100 of 1,197 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!