Historical Stock Prices

VONG 
$99.24
*  
0.08
0.08%
Get VONG Alerts
*Delayed - data as of Aug. 28, 2015  -  Find a broker to begin trading VONG 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 98.97 99.4957 98.87 99.24 15,703
08/27/2015 98.24 99.4195 97.4301 99.32 40,363
08/26/2015 95.69 97.16 93.97 97.09 34,813
08/25/2015 97.55 97.81 93.39 93.39 54,025
08/24/2015 97 100.79 89.24 94.08 118,530
08/21/2015 100.23 100.33 97.98 97.98 33,417
08/20/2015 102.71 103.14 101.3243 101.42 24,723
08/19/2015 103.76 104.4127 103.4023 103.9199 9,810
08/18/2015 104.5 104.6 104.36 104.36 3,704
08/17/2015 103.6 104.52 103.32 104.52 10,839
08/14/2015 103.43 103.8399 103.27 103.78 8,401
08/13/2015 103.28 103.95 103.28 103.5 28,490
08/12/2015 102.58 103.4101 101.7276 103.4101 23,864
08/11/2015 103.88 104.06 103.14 103.44 8,739
08/10/2015 104.05 104.4299 104.05 104.3694 7,664
08/07/2015 103.32 103.32 102.6595 103.1199 4,618
08/06/2015 105 105 103.0699 103.3738 13,463
08/05/2015 104.78 105.348 104.75 104.77 11,580
08/04/2015 104.59 104.6506 104.14 104.3509 10,708
08/03/2015 105.04 105.04 103.85 104.35 18,982
07/31/2015 105.07 105.12 104.5401 104.67 33,231
07/30/2015 104.26 104.6495 103.72 104.6495 10,737
07/29/2015 104.29 104.57 103.8785 104.5 20,037
07/28/2015 103.27 104 102.73 103.88 17,559
07/27/2015 103.15 103.15 102.4803 102.65 13,619
07/24/2015 104.65 104.65 103.31 103.32 14,269
07/23/2015 105.17 105.22 104.28 104.33 12,078
07/22/2015 104.54 105.11 104.54 104.94 16,428
07/21/2015 105.92 105.92 105.2315 105.47 43,477
07/20/2015 105.74 106.12 105.55 105.91 16,586
07/17/2015 105.29 105.5099 105.08 105.5 6,713
07/16/2015 104.61 104.92 104.5581 104.91 12,636
07/15/2015 104.15 104.3539 103.89 103.9909 17,494
07/14/2015 103.77 104.2495 103.69 104.12 13,496
07/13/2015 103.11 103.6499 103.11 103.6499 9,743
07/10/2015 102.3 102.43 101.77 102.36 12,641
07/09/2015 102 102 100.84 100.84 12,623
07/08/2015 101.65 101.65 100.57 100.69 20,722
07/07/2015 101.9 102.39 100.66 102.2399 13,514
07/06/2015 101.22 102.13 101.22 101.73 36,088
07/02/2015 102.27 102.54 101.66 102.04 6,653
07/01/2015 101.99 102.24 101.65 102.05 12,190
06/30/2015 101.66 101.68 101.015 101.21 16,657
06/29/2015 102.16 102.518 100.7846 100.955 29,134
06/26/2015 103.44 103.54 102.7645 103.12 11,191
06/25/2015 103.72 103.74 103.2 103.2613 10,120
06/24/2015 104.1495 104.1499 103.51 103.51 8,754
06/23/2015 104.32 104.3315 104.02 104.28 10,020
06/22/2015 104.27 104.4823 104.0948 104.19 13,886
06/19/2015 104.28 104.28 103.78 103.78 11,491
06/18/2015 103.6195 104.45 103.5963 104.3039 9,072
06/17/2015 103.19 103.33 102.6156 103.1575 20,164
06/16/2015 102.17 102.9299 102.17 102.8327 43,725
06/15/2015 102.27 102.3973 101.7184 102.32 20,543
06/12/2015 102.88 103.08 102.71 102.87 41,530
06/11/2015 103.61 103.752 103.4 103.51 12,074
06/10/2015 102.5 103.44 102.5 103.25 5,622
06/09/2015 102 102.2899 101.7 102.02 16,497
06/08/2015 102.53 102.68 102.1064 102.16 16,231
06/05/2015 102.7 103.1 102.5 102.88 20,865
06/04/2015 103.58 103.8899 102.9744 103.06 19,827
06/03/2015 104.06 104.2786 103.8898 103.96 9,730
06/02/2015 103.53 104.11 103.2014 103.698 15,775
06/01/2015 103.95 104.0217 103.2501 103.78 34,170
05/29/2015 104.01 104.01 103.39 103.44 282,085
05/28/2015 104.0501 104.2199 103.9249 104.08 7,897
*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?