$99.24 -0.08 (%) Vngd Rus1000 Gr Shs ETF - NASDAQ

Aug. 28, 2015 | 03:55 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONG historical data

Date Open High Low Close Volume
8/28/201598.9799.5098.8799.2415,703
8/27/201598.2499.4297.4399.3240,363
8/26/201595.6997.1693.9797.0934,813
8/25/201597.5597.8193.3993.3954,025
8/24/201597.00100.7989.2494.08118,530
8/21/2015100.23100.3397.9897.9833,417
8/20/2015102.71103.14101.32101.4224,723
8/19/2015103.76104.41103.40103.929,810
8/18/2015104.50104.60104.36104.363,704
8/17/2015103.60104.52103.32104.5210,839
8/14/2015103.43103.84103.27103.788,401
8/13/2015103.28103.95103.28103.5028,490
8/12/2015102.58103.41101.73103.4123,864
8/11/2015103.88104.06103.14103.448,739
8/10/2015104.05104.43104.05104.377,664
8/7/2015103.32103.32102.66103.124,618
8/6/2015105.00105.00103.07103.3713,463
8/5/2015104.78105.35104.75104.7711,580
8/4/2015104.59104.65104.14104.3510,708
8/3/2015105.04105.04103.85104.3518,982
7/31/2015105.07105.12104.54104.6733,231
7/30/2015104.26104.65103.72104.6510,737
7/29/2015104.29104.57103.88104.5020,037
7/28/2015103.27104.00102.73103.8817,559
7/27/2015103.15103.15102.48102.6513,619
7/24/2015104.65104.65103.31103.3214,269
7/23/2015105.17105.22104.28104.3312,078
7/22/2015104.54105.11104.54104.9416,428
7/21/2015105.92105.92105.23105.4743,477
7/20/2015105.74106.12105.55105.9116,586
7/17/2015105.29105.51105.08105.506,713
7/16/2015104.61104.92104.56104.9112,636
7/15/2015104.15104.35103.89103.9917,494
7/14/2015103.77104.25103.69104.1213,496
7/13/2015103.11103.65103.11103.659,743
7/10/2015102.30102.43101.77102.3612,641
7/9/2015102.00102.00100.84100.8412,623
7/8/2015101.65101.65100.57100.6920,722
7/7/2015101.90102.39100.66102.2413,514
7/6/2015101.22102.13101.22101.7336,088
7/2/2015102.27102.54101.66102.046,653
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
  • Showing 1-100 of 1,238 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
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!