$107.27 -0.23 (%) Vg Russ 1000 Shs -

Aug. 25, 2016 | 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
8/24/2016108.27108.27107.40107.5015,656
8/23/2016108.37108.49108.23108.2517,472
8/22/2016107.86108.11107.69107.9718,171
8/19/2016107.79107.93107.47107.8923,342
8/18/2016107.83107.97107.68107.8727,720
8/17/2016107.72107.82107.19107.7918,007
8/16/2016108.32108.32107.68107.6820,684
8/15/2016108.38108.65108.37108.4727,895
8/12/2016108.22108.23107.90108.0943,193
8/11/2016108.15108.35107.99108.2523,497
8/10/2016107.94107.97107.55107.7120,142
8/9/2016107.71108.18107.71107.9419,470
8/8/2016108.16108.16107.55107.7111,112
8/5/2016107.66108.04107.55107.9136,776
8/4/2016107.21107.46107.05107.3919,187
8/3/2016106.93107.15106.93107.1487,741
8/2/2016107.69107.69106.56106.9731,582
8/1/2016107.47108.01107.47107.6916,607
7/29/2016107.27107.65107.19107.4621,933
7/28/2016107.02107.36106.78107.3620,018
7/27/2016107.28107.28106.63106.9722,381
7/26/2016106.87107.10106.41106.7914,945
7/25/2016107.07107.07106.56106.9116,797
7/22/2016106.54107.07106.43107.0540,677
7/21/2016106.95107.00106.26106.60135,387
7/20/2016106.54107.11106.54107.0122,176
7/19/2016106.19106.27106.00106.178,149
7/18/2016106.10106.44106.07106.3246,449
7/15/2016106.85106.85105.84106.05149,835
7/14/2016106.30106.40105.96106.2319,107
7/13/2016106.06106.06105.57105.7218,695
7/12/2016105.78105.97105.65105.8120,523
7/11/2016105.20105.55105.18105.2733,286
7/8/2016103.98104.93103.89104.8841,052
7/7/2016103.25103.62102.94103.3224,933
7/6/2016102.17103.16102.07103.1630,284
7/5/2016102.54102.66102.18102.5218,091
7/1/2016102.71103.33102.71103.0325,450
6/30/2016101.67102.50101.44102.3727,837
6/29/2016100.66101.54100.59101.4325,025
6/28/201699.1299.7898.9299.76153,844
6/27/201699.0899.0897.5798.0672,064
6/24/201699.58101.3699.5899.7736,965
6/23/2016103.03103.17102.64103.1731,625
6/22/2016102.48102.85102.08102.0820,072
6/21/2016102.49102.49102.15102.3416,610
6/20/2016102.84103.34102.67102.6913,682
6/17/2016102.53102.53101.56101.8931,275
6/16/2016101.87102.57101.31102.5520,096
6/15/2016102.56102.98102.21102.2110,555
6/14/2016102.36102.36101.75102.3414,982
6/13/2016103.01103.32102.59102.6912,946
6/10/2016103.47103.57103.05103.2912,769
6/9/2016104.15104.35103.95104.2823,614
6/8/2016104.13104.52104.10104.4015,077
6/7/2016104.14104.41104.07104.1020,701
6/6/2016103.81104.19103.73104.0521,569
6/3/2016103.76103.80103.08103.6911,421
6/2/2016103.35103.86103.30103.8512,188
6/1/2016103.09103.61103.09103.51139,180
5/31/2016103.50103.56103.06103.3791,245
5/27/2016103.06103.39103.06103.3814,417
5/26/2016103.00103.07102.79102.9216,510
5/25/2016102.61103.04102.55102.8322,650
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center