$108.27 +0.24 (%) Vg Russ 1000 Shs - NASDAQ

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONG historical data

Date Open High Low Close Volume
12/8/2016108.14108.44107.96108.2735,173
12/7/2016106.66108.15106.42108.03122,556
12/6/2016106.72106.78106.37106.7731,072
12/5/2016106.30106.64106.09106.4316,321
12/2/2016105.60106.03105.48105.7337,498
12/1/2016106.72106.72105.42105.6334,367
11/30/2016107.82107.82106.66106.6617,466
11/29/2016107.45107.90107.23107.6223,809
11/28/2016107.48107.60107.23107.3063,464
11/25/2016107.62107.72107.53107.726,746
11/23/2016106.96107.36106.94107.3534,386
11/21/2016106.44107.16106.44107.1628,340
11/18/2016106.76106.76106.24106.2420,104
11/17/2016106.14106.65106.07106.64229,678
11/16/2016105.25105.91105.25105.8937,803
11/15/2016105.10105.66105.10105.5624,560
11/14/2016105.63105.63104.50104.7624,168
11/11/2016105.06105.37104.75105.1837,416
11/10/2016106.39106.39104.75105.2031,765
11/9/2016103.91105.91103.69105.7430,911
11/8/2016104.11105.29104.11105.1716,556
11/7/2016103.64104.56103.64104.5665,472
11/4/2016102.22102.85102.18102.1827,093
11/3/2016102.90103.02102.12102.2232,750
11/2/2016103.37103.67102.87102.9118,814
11/1/2016104.26104.27102.93103.57107,227
10/31/2016104.58104.59104.29104.3314,633
10/28/2016104.54105.06104.13104.3344,505
10/27/2016105.66105.66104.71104.8125,435
10/26/2016105.31105.60105.11105.2818,551
10/25/2016106.52106.52105.73105.7713,056
10/24/2016106.33106.53106.33106.4726,108
10/21/2016105.27105.73105.20105.7017,982
10/20/2016105.44105.53104.98105.4510,000
10/19/2016105.31105.67105.26105.5429,161
10/18/2016105.59105.66105.28105.3517,114
10/17/2016104.97105.00104.55104.5520,327
10/14/2016105.31105.66104.94104.9419,701
10/13/2016104.64105.23104.09104.8932,976
10/12/2016105.16105.48104.95105.3013,201
10/11/2016106.25106.25104.69105.0612,111
10/10/2016106.35106.65106.35106.3917,358
10/7/2016106.46106.50105.49105.9410,786
10/6/2016106.17106.53105.96106.4037,885
10/5/2016106.45106.58106.31106.3442,709
10/4/2016106.80106.83105.87106.1273,148
10/3/2016106.61106.68106.24106.599,526
9/30/2016106.60107.12106.46106.8229,589
9/29/2016107.12107.12106.06106.1623,053
9/28/2016107.09107.14106.53107.0634,766
9/27/2016106.15106.95105.99106.9522,863
9/26/2016106.57106.57106.09106.0916,736
9/23/2016107.25107.29106.88106.8828,440
9/22/2016107.23107.59107.20107.5013,605
9/21/2016106.06106.75105.47106.7523,138
9/20/2016106.07106.07105.60105.7318,091
9/19/2016106.47106.61105.87105.9410,405
9/16/2016106.18106.18105.73106.0419,842
9/15/2016105.24106.46105.12106.3627,915
9/14/2016105.09105.53104.91105.1318,697
9/13/2016105.67105.67104.71104.9612,373
9/12/2016104.32106.25104.32106.1929,494
9/9/2016106.73106.73104.73104.7365,978
9/8/2016107.53107.59107.18107.3319,717
9/7/2016107.85107.92107.55107.8415,847
9/6/2016107.71107.86107.38107.8613,748
9/2/2016107.46107.70107.21107.5340,968
9/1/2016106.88107.13106.50107.1130,581
8/31/2016107.09107.09106.64106.9613,133
8/30/2016107.47107.48106.90107.1754,300
8/29/2016107.29107.72107.29107.5442,872
8/26/2016107.43108.00106.76107.1317,434
8/25/2016107.38107.67107.10107.2713,178
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center