$98.90 +0.22 (%) Vngd Rus1000 Gr Shs ETF - NASDAQ

Dec. 22, 2014 | 03:58 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONG historical data

Date Open High Low Close Volume
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
10/30/201494.8195.6094.6595.4017,437
10/29/201494.8795.1594.3494.345,775
10/28/201493.8994.8393.8994.8315,044
10/27/201493.5793.8493.2293.8014,483
10/24/201493.4293.8893.2493.889,778
10/23/201492.9393.6192.8293.2826,709
10/22/201492.9493.0791.9591.9719,105
10/21/201491.4192.7591.4192.7423,825
10/20/201489.8090.8989.8090.846,267
10/17/201489.9190.4089.5589.948,284
10/16/201487.3189.3387.2088.7822,468
10/15/201488.0888.9886.6488.7037,695
10/14/201489.5390.0088.8989.05230,639
10/13/201490.7790.7788.9788.9716,959
10/10/201492.1192.3191.0291.0222,576
10/9/201493.6493.6792.0592.2211,900
10/8/201492.1593.5291.8693.525,743
10/7/201493.2193.2192.2792.2739,123
10/6/201494.1794.1993.4293.6511,702
10/3/201493.3793.9893.2693.8115,557
10/2/201492.7592.9091.6292.7762,684
10/1/201493.5493.5492.5092.6725,865
9/30/201494.5094.5093.8994.2415,552
9/29/201493.5694.4593.5694.3342,589
9/26/201493.9794.5393.8294.485,370
9/25/201494.2594.2593.5293.5412,802
9/24/201494.3595.1994.0995.1917,176
9/23/201494.3894.7094.2594.307,728
9/22/201495.4395.4394.4594.6520,492
9/19/201496.4296.4295.7096.0714,554
9/18/201495.7896.0295.7096.0012,501
9/17/201495.5695.8495.3295.544,577
9/16/201494.5195.4894.3395.4513,407
9/15/201494.9994.9994.4494.6117,040
9/12/201495.2895.4294.8095.029,647
9/11/201495.4795.5595.3795.474,981
9/10/201495.0595.6295.0595.607,147
9/9/201495.5495.5995.0395.118,747
9/8/201495.8795.9695.5295.716,549
9/5/201495.4295.8695.1095.8612,014
9/4/201495.7796.1195.2995.2950,227
9/3/201496.1096.1095.5695.6544,742
9/2/201495.9996.0695.5695.7437,827
8/29/201495.5295.8095.5295.6314,363
8/28/201495.3395.5695.3195.5415,103
8/27/201495.7095.7095.4695.589,962
8/26/201495.7295.8195.6595.688,375
8/25/201495.7295.7495.3795.56260,591
8/22/201494.9795.3094.8795.185,367
8/21/201495.2795.2794.9895.0813,616
8/20/201494.6995.0794.6995.016,778
8/19/201494.3994.8294.3994.8017,607
8/18/201493.8994.2293.8994.109,133
8/15/201493.5693.6392.7693.3420,896
8/14/201492.9893.1292.9893.096,689
8/13/201492.2592.7592.2592.716,516
8/12/201492.1592.3391.7492.018,899
8/11/201492.1692.5492.0892.294,216
8/8/201491.0091.7490.8591.747,234
8/7/201491.5091.5190.7290.9022,629
8/6/201490.6791.5390.6791.2410,159
8/5/201491.6091.7390.9791.3018,846
8/4/201491.5892.0891.4392.083,837
8/1/201491.4091.8190.9091.526,252
  • Showing 1-100 of 1,068 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center