$102.29 +1.50 (%) Vg Russ 1000 Shs -

May. 24, 2016 | 03:59 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

VONG historical data

Date Open High Low Close Volume
5/24/2016101.12102.41101.12102.2921,435
5/23/2016101.16101.19100.78100.7911,542
5/20/2016100.84101.23100.55100.9926,991
5/19/2016100.40100.5099.68100.2931,180
5/18/2016100.66101.41100.19100.7434,992
5/17/2016101.92102.01100.63100.8724,815
5/16/2016101.28102.16101.17101.9614,884
5/13/2016101.48101.74100.84100.9022,529
5/12/2016102.27102.27101.08101.6423,247
5/11/2016102.70102.79101.77101.8025,755
5/10/2016102.22102.98102.11102.9756,867
5/9/2016101.50102.02101.50101.7724,470
5/6/2016100.68101.36100.46101.2217,748
5/5/2016101.47101.47100.81100.9510,787
5/4/2016100.97101.27100.74101.0331,609
5/3/2016101.76101.86101.16101.5333,704
5/2/2016101.63102.39101.56102.3018,225
4/29/2016101.81101.81100.76101.4216,482
4/28/2016102.70103.19101.75101.9223,106
4/27/2016102.63103.10102.26102.8124,094
4/26/2016103.11103.51102.90103.0521,648
4/25/2016102.97103.10102.65103.1020,172
4/22/2016103.13103.32102.62103.1377,981
4/21/2016104.12104.12103.37103.5315,339
4/20/2016103.85104.35103.66103.9514,863
4/19/2016104.18104.20103.60103.9513,075
4/18/2016103.33104.10103.32104.0748,113
4/15/2016103.52103.61103.30103.5223,794
4/14/2016103.70103.79103.37103.5239,881
4/13/2016103.12103.58103.04103.5448,830
4/12/2016101.91102.67101.45102.4022,955
4/11/2016102.57102.82101.68101.7022,437
4/8/2016102.65102.80101.86102.05327,023
4/7/2016102.88102.88101.64102.0034,491
4/6/2016102.31103.29102.10103.2949,739
4/5/2016102.26102.51102.00102.1945,542
4/4/2016103.32103.32102.82102.8856,269
4/1/2016101.88103.29101.65103.1633,393
3/31/2016102.40102.75102.32102.3843,102
3/30/2016102.68102.88102.30102.5039,612
3/29/2016100.86102.10100.62102.0555,686
3/28/2016101.12101.12100.67100.84100,296
3/24/2016100.47100.73100.11100.7321,626
3/23/2016101.38101.38100.71100.7731,402
3/22/2016101.12101.65100.80101.3928,372
3/21/2016101.03101.41100.88101.2814,956
3/18/2016101.27101.59101.01101.4031,960
3/17/2016100.28101.20100.26101.0321,406
3/16/201699.65100.8099.59100.60208,664
3/15/201699.7099.9699.5099.8833,615
3/14/201699.91100.3099.86100.2320,787
3/11/201699.37100.0299.23100.0216,836
3/10/201699.3299.3697.5098.4324,941
3/9/201698.5298.5598.1098.5224,447
3/8/201698.4198.8898.0598.0837,583
3/7/201698.9499.2798.4198.8130,731
3/4/201699.2899.5998.6999.1332,269
3/3/201698.6498.9998.3698.9617,870
3/2/201698.7498.7498.1098.7326,663
3/1/201697.2998.6596.7798.5045,350
2/29/201696.9797.4196.2296.2277,510
2/26/201697.6797.6796.8596.9917,904
2/25/201696.4097.0395.9097.0332,493
2/24/201694.5396.0994.0095.9637,249
2/23/201696.2196.3795.4495.4435,641
2/22/201696.0796.5496.0696.3810,620
2/19/201694.7995.1994.3195.1939,716
2/18/201695.8495.8494.8894.9821,773
2/17/201694.7495.7894.4695.6032,495
2/16/201693.0993.8392.7493.8159,150
2/12/201691.4392.1091.1592.0437,079
2/11/201690.0891.1089.6490.5738,128
2/10/201691.8492.9191.2991.3240,610
2/9/201690.2691.8590.0191.1420,486
2/8/201691.7291.7289.7791.0139,704
2/5/201694.7594.7592.4392.5712,785
2/4/201695.0595.5994.5195.1439,724
2/3/201695.5095.5093.3894.9427,763
2/2/201696.1596.1594.6994.8546,598
2/1/201695.8496.8295.7096.6114,377
1/29/201694.3596.1894.3596.1723,487
1/28/201694.6494.6493.1694.1312,618
1/27/201694.7095.2993.2193.5934,106
1/26/201694.6395.3594.1895.1872,441
1/25/201695.4395.4994.2094.2022,345
1/22/201695.0095.6694.7095.6640,740
1/21/201693.4094.3892.4493.3752,397
1/20/201692.0893.8790.3093.0559,110
1/19/201694.7194.7192.8993.6928,872
1/15/201693.0893.9592.4793.49105,731
1/14/201694.1895.9893.1795.4126,893
1/13/201697.0097.1593.8794.0136,905
1/12/201696.7497.2295.8196.8735,749
1/11/201696.3796.3794.7596.0429,911
1/8/201697.5597.6195.7295.8420,795
1/7/201697.8798.5496.7296.7832,674
1/6/201699.1099.8798.7899.3141,650
1/5/2016100.67100.7699.90100.4529,488
1/4/2016100.20100.2599.20100.2561,680
12/31/2015102.88103.06102.00102.0033,215
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center