$101.51 -0.90 (%) Vngd Rus1000 Gr Shs ETF - NASDAQ

Mar. 31, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONG historical data

Date Open High Low Close Volume
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
2/5/201598.9799.6198.9799.577,058
2/4/201598.4599.0998.4098.5026,065
2/3/201598.0898.6797.8198.6725,701
2/2/201596.9597.5095.7997.4319,386
1/30/201597.3697.8196.5496.548,180
1/29/201596.3897.7196.1697.6913,265
1/28/201598.5298.5296.8996.8916,007
1/27/201597.9598.2997.1997.8610,366
1/26/201598.7298.9898.2798.9630,412
1/23/201598.8499.0498.6798.7319,532
1/22/201597.9398.9597.1098.8825,132
1/21/201596.8897.6196.5097.3826,860
1/20/201596.9697.1795.9796.95136,396
1/16/201595.1796.5795.1796.5727,328
1/15/201596.7896.8995.4795.6030,246
1/14/201595.7596.3595.5896.3417,532
1/13/201597.5998.3596.1396.8130,308
1/12/201597.8797.8796.7096.8313,185
1/9/201598.6898.6897.3397.62142,353
1/8/201597.2598.4697.2598.3914,282
1/6/201596.6096.6094.7795.4225,426
1/5/201597.6397.6396.1496.3716,061
1/2/201598.8098.8097.4398.0626,031
12/31/201499.2699.3298.0698.068,690
12/30/201499.4499.5098.9699.019,450
12/29/201499.3499.6899.3499.6020,141
12/26/201499.3299.6999.3199.674,633
12/24/201499.1499.3399.1399.293,585
12/23/201499.0799.2198.8699.087,630
12/22/201498.5898.9998.5698.9028,379
12/19/201498.5498.8198.1998.687,738
12/18/201497.1398.1797.0998.1714,984
12/17/201494.8096.4894.7196.28228,160
12/16/201495.0796.4194.3994.4534,029
12/15/201496.7496.8295.1595.4618,636
12/12/201496.7997.1796.2396.238,694
12/11/201497.5498.3697.4497.4478,052
12/10/201498.4098.4397.0097.2814,125
12/9/201497.3898.5597.2398.5510,745
12/8/201499.0699.4598.3798.5412,198
12/5/201499.3699.5399.2999.3910,558
12/4/201499.2699.5498.9799.2445,397
12/3/201499.1399.4199.0099.4116,566
12/2/201498.6499.0498.6498.949,736
12/1/2014100.64100.6498.4998.5557,575
11/28/201499.6099.8299.4799.702,639
11/26/201499.2299.5099.2299.5021,752
11/25/201499.5199.5199.1799.2813,435
11/24/201499.0199.2099.0199.199,852
11/21/201499.3999.3998.5598.7216,434
11/20/201497.5098.3497.5098.2213,145
11/19/201498.0798.0797.7098.049,762
11/18/201497.6298.4097.6298.2111,406
11/17/201497.4497.8097.4097.5423,931
11/14/201497.7397.7397.4097.6511,247
11/13/201497.7398.0097.3797.6434,297
11/12/201497.3397.6397.2097.6224,761
11/11/201497.5097.5097.1897.409,278
11/10/201497.0997.3396.9297.3128,952
11/7/201496.7597.0696.6396.8914,091
11/6/201496.3896.9596.3896.955,961
11/5/201496.8196.8196.2396.358,128
11/4/201496.4196.4195.6996.1135,103
11/3/201496.7096.8696.5396.538,991
10/31/201496.6096.6096.2496.4610,508
  • Showing 1-100 of 1,132 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center