Historical Stock Prices

VGLT 
$74.47
*  
0.43
0.58%
Get VGLT Alerts
*Delayed - data as of Nov. 21, 2014  -  Find a broker to begin trading VGLT now
Exchange: NASDAQ

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-AUG-2014 TO 21-NOV-2014

Date Open High Low Close / Last Volume
11/21/2014 74.25 74.56 74.1935 74.47 19,005
11/20/2014 74.44 74.44 73.94 74.04 126,699
11/19/2014 73.86 74.23 73.81 73.84 35,848
11/18/2014 74.13 74.213 74.08 74.1 17,220
11/17/2014 74.37 74.37 73.8562 74.01 20,912
11/14/2014 73.83 74.242 73.74 74.1 19,784
11/13/2014 73.78 74 73.6 73.78 27,099
11/12/2014 74.07 74.136 73.6432 73.6857 11,190
11/11/2014 73.56 73.79 73.5347 73.79 22,221
11/10/2014 74.25 74.25 73.62 73.72 25,642
11/07/2014 73.79 74.28 73.7639 74.23 18,734
11/06/2014 73.61 73.8399 73.46 73.537 28,463
11/05/2014 73.88 74.0521 73.7701 74.03 19,284
11/04/2014 74.21 74.34 74 74.04 23,900
11/03/2014 73.94 74 73.5 73.96 58,065
10/31/2014 74.3 74.34 73.9 74.1499 29,504
10/30/2014 74.74 74.74 74.2501 74.29 28,019
10/29/2014 74.09 74.4 73.8 74.2065 69,594
10/28/2014 74.36 74.36 74 74.0935 20,908
10/27/2014 74.62 74.73 74.4629 74.487 16,457
10/24/2014 74.64 74.73 74.3561 74.43 23,580
10/23/2014 74.62 74.6552 74.16 74.4 43,524
10/22/2014 74.88 75.006 74.6801 74.94 67,229
10/21/2014 75.08 75.209 74.859 74.89 34,736
10/20/2014 75.52 75.656 75.09 75.32 25,685
10/17/2014 75.24 75.469 74.82 75.22 50,716
10/16/2014 76.92 76.92 75.33 75.59 69,042
10/15/2014 77.17 80 75.7 76.07 94,858
10/14/2014 75.37 75.49 74.91 75.49 45,963
10/13/2014 74.67 75.16 74.51 75.02 52,010
10/10/2014 74.28 74.48 74.105 74.45 52,086
10/09/2014 74.12 74.21 73.9135 73.92 28,221
10/08/2014 74.12 74.22 73.65 74.1335 17,182
10/07/2014 73.54 74.13 73.51 74.0864 42,375
10/06/2014 73.25 73.32 72.9788 73.22 22,899
10/03/2014 72.84 73.1899 72.7063 73.1699 16,771
10/02/2014 73.25 73.43 72.89 72.9429 45,707
10/01/2014 72.82 73.5385 72.7701 73.5385 33,869
09/30/2014 72.5308 72.83 72.3001 72.364 16,789
09/29/2014 72.94 72.9599 72.6 72.72 42,762
09/26/2014 72.28 72.37 72.1 72.24 16,529
09/25/2014 72 72.4099 71.9801 72.3606 17,431
09/24/2014 71.87 71.944 71.52 71.5784 11,194
09/23/2014 71.63 71.97 71.5815 71.97 22,883
09/22/2014 71.53 71.66 71.4194 71.59 7,241
09/19/2014 70.88 71.4401 70.6799 71.4401 9,162
09/18/2014 70.7 70.79 70.49 70.69 8,673
09/17/2014 70.8635 70.9699 70.413 70.55 7,799
09/16/2014 70.95 71.05 70.61 70.61 16,523
09/15/2014 71.02 71.08 70.7801 70.88 9,320
09/12/2014 70.96 71.0134 70.72 70.7501 21,490
09/11/2014 71.7901 71.95 71.5201 71.5201 28,879
09/10/2014 71.71 71.795 71.6201 71.795 27,964
09/09/2014 72.02 72.2 71.91 72.1 173,950
09/08/2014 72.59 72.691 72.01 72.1266 12,982
09/05/2014 72.5 72.59 72.05 72.05 11,955
09/04/2014 72.69 72.75 72.2801 72.301 14,131
09/03/2014 72.66 73.05 72.41 72.98 36,833
09/02/2014 75.68 75.68 72.7024 72.83 54,194
08/29/2014 73.99 74.209 73.939 73.99 14,463
08/28/2014 74.21 74.21 73.9535 73.9601 43,085
08/27/2014 73.37 73.62 73.19 73.62 5,524
08/26/2014 73.47 73.47 73.05 73.14 14,281
08/25/2014 73.17 73.3 73.04 73.299 10,447
08/22/2014 72.79 73.11 72.41 72.9901 11,105
08/21/2014 72.38 72.79 72.38 72.72 9,398
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?