Vngd Rus1000 Gr Shs ETF $95.58

down -0.10


27/8/2014 03:50 PM  |  NASDAQ : VONG
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VONG historical data

Date Open High Low Close Volume
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
7/31/201492.8592.8591.6691.7013,539
7/30/201493.7393.7593.2593.462,537
7/29/201493.8693.8693.3593.352,215
7/28/201493.1893.6393.1893.5727,622
7/25/201493.7593.7593.5193.604,864
7/24/201494.2994.2994.1194.152,191
7/23/201494.0594.1793.9594.056,021
7/22/201493.5893.8693.5893.797,905
7/21/201493.1093.3093.0993.303,071
7/18/201492.6493.5192.6493.467,503
7/17/201493.1893.4292.3992.396,422
7/16/201493.7293.7293.3193.5328,959
7/15/201493.8893.9992.9593.3114,783
7/14/201493.6693.9393.6393.894,328
7/11/201493.1093.2993.0593.273,806
7/10/201492.4993.3392.3392.973,707
7/9/201493.0893.5393.0593.436,677
7/8/201493.6193.6192.7093.0014,348
7/7/201494.0694.1193.7593.824,513
7/3/201494.0594.3194.0394.205,621
7/2/201493.6893.9293.6793.803,454
7/1/201493.4093.9693.4093.901,954
6/30/201493.0093.0893.0093.012,476
6/27/201492.5292.7592.5292.742,270
6/26/201492.6092.6092.0892.6074,593
6/25/201492.0592.8092.0392.704,288
6/24/201492.5492.9592.0892.1210,309
6/20/201493.0493.0492.8993.014,988
6/19/201493.0193.0892.7092.876,436
6/18/201492.2792.8992.0692.895,371
6/17/201491.9592.3191.8992.225,497
6/16/201491.8592.0491.7791.966,825
6/13/201491.9591.9591.7791.772,114
6/12/201492.4192.4191.6091.636,745
6/11/201492.4192.5592.2592.354,843
6/10/201492.7392.7492.5692.746,819
6/9/201492.8693.0892.5892.778,308
6/6/201492.6792.7592.6292.736,723
6/5/201491.7492.4191.7292.377,355
6/4/201491.4491.8191.2991.777,502
6/3/201491.4291.5791.3791.514,903
6/2/201491.4691.6791.3491.645,898
5/30/201491.2891.5291.2391.5113,039
5/29/201491.0691.3791.0391.3714,646
5/28/201490.9291.0390.7390.9055,099
5/27/201490.6991.0190.6991.007,757
5/23/201489.9690.4689.8790.4314,779
5/22/201489.8690.0889.7489.9048,832
5/21/201489.0589.4689.0589.4617,162
5/20/201489.4189.4688.6188.8737,965
5/19/201489.1389.5289.0889.522,382
5/16/201488.8288.9388.3788.929,724
5/15/201489.1789.1788.0588.6019,220
5/13/201489.9990.0389.7589.925,366
5/12/201488.9989.8388.9989.829,911
5/8/201488.5089.2288.2388.429,002
5/7/201488.4388.4387.8088.266,978
5/6/201489.1389.1388.4488.466,022
5/5/201488.8589.2588.8189.254,376
5/2/201489.0889.2888.8488.915,236
5/1/201488.9689.1988.7888.8210,168
4/30/201488.4888.8188.4888.793,284
4/29/201488.4388.6488.1788.597,471
4/28/201488.2488.5987.1688.0917,061
4/25/201488.5088.5187.6687.859,542
4/24/201489.3289.3288.4488.875,907
4/23/201489.0089.0088.6188.6810,857
4/22/201488.7589.2688.7589.099,384
4/21/201487.9688.4687.9688.365,190
4/17/201487.8488.2587.6888.0718,289
4/16/201487.5787.7787.1987.765,266
4/15/201486.8286.9485.5486.949,796
4/14/201486.4386.6585.9985.998,354
4/11/201486.1786.6085.7785.7814,040
4/10/201488.7788.7786.6686.705,227
4/9/201487.9088.7787.7288.776,067
4/8/201487.1287.6586.9287.5717,970
4/7/201487.7688.0386.8587.5320,223
4/4/201489.6889.7988.0088.1211,777
4/3/201490.0590.0589.4789.5417,438
4/2/201489.8490.0689.8489.8615,639
Trading Center