Historical Stock Prices

VGLT 
$80.42
*  
0.74
0.93%
Get VGLT Alerts
*Delayed - data as of Mar. 27, 2015  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 79.98 80.5862 79.98 80.42 29,657
03/26/2015 80.56 80.56 79.42 79.68 45,848
03/25/2015 81.51 81.51 80.73 80.82 28,342
03/24/2015 81.02 81.68 80.76 81.45 53,170
03/23/2015 80.93 80.9379 80.51 80.77 51,233
03/20/2015 80.64 80.85 80.49 80.81 37,501
03/19/2015 80.64 80.76 80.06 80.44 71,728
03/18/2015 79.87 80.7864 79.25 80.74 85,880
03/17/2015 79.11 79.377 78.98 79.32 24,941
03/16/2015 78.8 78.84 78.42 78.77 44,275
03/13/2015 78.16 78.485 77.9968 78.13 23,320
03/12/2015 78.9 78.9 78.01 78.33 22,232
03/11/2015 77.83 78.48 77.775 78.4 44,135
03/10/2015 77.65 77.91 77.52 77.78 133,343
03/09/2015 76.99 77.0199 76.6301 76.97 54,684
03/06/2015 76.84 77 75.9608 76.359 75,253
03/05/2015 77.99 78.21 77.6139 77.918 34,839
03/04/2015 78.23 78.24 77.85 77.94 24,814
03/03/2015 78.11 78.4099 77.89 77.91 37,832
03/02/2015 79.36 79.39 78.07 78.13 231,697
02/27/2015 79.45 79.808 79 79.7 119,655
02/26/2015 79.78 79.95 79.09 79.09 48,757
02/25/2015 79.63 80.14 79.35 80.03 55,153
02/24/2015 78.54 79.73 78.36 79.72 38,567
02/23/2015 78.4 78.8552 78.32 78.64 38,041
02/20/2015 78.35 78.819 77.8979 77.98 60,748
02/19/2015 78.11 78.47 77.8 77.83 39,524
02/18/2015 78.01 78.61 77.9 78.19 79,673
02/17/2015 78.61 78.8 77.6436 77.9 89,091
02/13/2015 79.56 79.7299 78.89 78.92 54,877
02/12/2015 79.84 80.19 79.6 79.62 45,393
02/11/2015 79.84 80.03 79.37 79.93 26,025
02/10/2015 79.99 80.1447 79.6216 79.82 37,176
02/09/2015 80.95 80.9935 80.37 80.37 33,375
02/06/2015 81.15 81.25 80.27 80.75 73,897
02/05/2015 82.32 82.32 81.728 81.81 52,946
02/04/2015 81.93 82.7484 81.62 82.55 40,206
02/03/2015 83.04 83.1199 82.3902 82.54 66,365
02/02/2015 83.71 84.3564 83.6101 84.04 235,899
01/30/2015 84.3 84.7 83.97 84.5 41,161
01/29/2015 83.39 83.62 83.01 83.2 22,616
01/28/2015 82.65 84.09 82.6365 83.76 62,750
01/27/2015 83.25 83.34 82.35 82.44 46,501
01/26/2015 82.71 82.82 82.1843 82.3372 75,749
01/23/2015 82.25 82.88 82.25 82.57 38,878
01/22/2015 82.14 82.22 81.2201 81.53 53,282
01/21/2015 82.93 83.08 81.64 81.81 121,443
01/20/2015 82.39 82.81 82.29 82.66 76,238
01/16/2015 82.47 82.6 81.7123 81.7699 89,477
01/15/2015 81.61 82.83 81.5629 82.72 75,395
01/14/2015 82.1 82.3093 81.48 81.49 51,346
01/13/2015 80.77 81.3774 80.65 80.91 81,085
01/12/2015 80.58 81.263 80.55 80.96 56,445
01/09/2015 79.49 80.56 79.49 80.53 53,400
01/08/2015 80.19 80.19 79.6669 79.82 76,712
01/07/2015 80.42 81 80.1 80.673 49,444
01/06/2015 80.44 81.34 80.1001 80.84 118,938
01/05/2015 78.88 79.79 78.8532 79.58 229,682
01/02/2015 78.13 78.69 77.8999 78.39 69,048
12/31/2014 77.62 77.8099 77.57 77.77 44,371
12/30/2014 77.76 77.85 77.5378 77.5832 24,780
12/29/2014 77.18 77.5 77.12 77.3 28,105
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?