$91.01 -1.56 (%) Vngd Rus1000 Gr Shs ETF - NASDAQ

Feb. 8, 2016 | 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
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
12/30/2015103.85103.85103.18103.2725,264
12/29/2015103.33103.94103.30103.8219,762
12/28/2015102.61102.68102.00102.6851,019
12/24/2015103.00103.00102.61102.816,550
12/23/2015102.42102.78102.28102.7722,824
12/22/2015101.41102.01101.08101.8133,714
12/21/2015101.10101.10100.35100.9915,226
12/18/2015101.99102.12100.67100.6743,202
12/17/2015104.25104.25102.50102.5025,986
12/16/2015103.04104.08102.31104.0227,833
12/15/2015102.56102.81102.22102.3814,231
12/14/2015101.44101.69100.11101.6923,381
12/11/2015102.05102.19101.00101.0637,485
12/10/2015103.01103.73102.71103.1421,025
12/9/2015103.65104.31102.42102.8433,314
12/8/2015103.56104.23103.21104.0113,670
12/7/2015104.88104.88103.75104.2322,982
12/4/2015102.88104.89102.88104.8025,625
12/3/2015104.44104.55102.21102.6133,057
12/2/2015105.01105.21104.12104.2360,685
12/1/2015104.50105.01104.30105.0126,123
11/30/2015104.87104.87104.01104.0114,401
11/27/2015104.71104.80104.47104.709,948
11/25/2015104.62104.73104.51104.6023,319
11/24/2015103.88104.57103.69104.4023,859
11/23/2015104.53104.92104.22104.4222,913
11/20/2015104.29104.70104.24104.4625,110
11/19/2015103.83104.15103.75103.8114,163
11/18/2015102.58103.97102.46103.9711,836
11/17/2015102.26102.78101.90102.1196,958
11/16/2015100.51101.96100.51101.9123,980
11/13/2015101.90101.90100.65100.6514,494
11/12/2015102.89103.11102.43102.5416,428
11/11/2015103.97104.05103.40103.405,641
11/10/2015103.22103.69103.09103.6427,482
11/9/2015104.21104.21103.07103.7517,729
11/6/2015104.44104.67103.89104.4525,424
11/5/2015104.86105.03104.19104.6912,410
11/4/2015105.18105.20104.43104.5415,827
11/3/2015104.69105.21104.37105.0010,105
10/30/2015104.28104.37103.69103.6921,375
10/29/2015104.26104.35103.74104.0615,056
10/28/2015103.36104.00102.67104.0011,207
10/27/2015103.03103.14102.56102.9710,562
10/26/2015102.95103.20102.71103.1150,386
10/23/2015102.93103.17102.44102.9633,121
10/22/2015100.76101.64100.76101.5812,457
10/21/2015101.06101.0699.99100.017,640
10/20/2015100.82100.89100.43100.557,688
10/19/2015100.55101.02100.24101.0019,014
10/16/2015100.42100.4799.99100.4713,704
10/15/201599.08100.1499.01100.1421,839
10/14/201599.2999.6598.6098.6010,729
10/13/201599.67100.2699.2099.2810,802
10/12/201599.89100.1299.63100.0113,468
10/9/201599.4899.9599.3599.7311,758
10/8/201598.4699.4298.0399.3335,829
10/7/201598.2098.6697.8798.4680,735
10/6/201598.7798.7797.4697.8522,169
10/5/201598.0898.7497.9498.6549,067
10/2/201594.5797.0794.3097.0639,645
10/1/201595.5095.7894.6995.7616,224
9/30/201594.7195.4194.2895.416,457
9/29/201593.9894.6793.0493.6714,606
9/28/201596.2096.2093.6493.8322,975
9/25/201598.1598.1596.2996.6316,503
9/24/201597.0897.1795.9597.0824,572
9/23/201597.9097.9397.4297.6311,649
9/22/201597.8497.9497.0097.6732,682
9/21/201599.3199.6898.3598.9213,143
9/18/201599.0099.7098.8998.9411,275
9/17/201599.98100.8599.98100.6016,114
9/16/201599.86100.3299.49100.3226,023
9/15/201598.4499.8198.4499.627,817
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center