Quantcast

Historical Stock Prices

VGLT 
$72.95
*  
0.23
0.32%
Get VGLT Alerts
*Delayed - data as of Dec. 14, 2018  -  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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

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.
12/14/2018 72.99 73.085 72.81 72.95 172,175
12/13/2018 72.94 72.98 72.64 72.72 268,023
12/12/2018 72.98 73.09 72.7902 72.87 354,763
12/11/2018 73.23 73.47 73.03 73.2 250,288
12/10/2018 73.18 73.42 72.944 73.21 121,873
12/07/2018 72.57 72.98 72.371 72.88 77,088
12/06/2018 72.99 73.3662 72.75 72.79 157,903
12/04/2018 71.92 73 71.87 72.52 328,920
12/03/2018 70.66 71.4 70.66 71.4 101,868
11/30/2018 71.06 71.077 70.87 71.07 153,732
11/29/2018 70.81 70.9865 70.6069 70.82 39,348
11/28/2018 70.76 70.86 70.49 70.51 38,726
11/27/2018 70.7 70.97 70.7 70.86 112,565
11/26/2018 70.73 70.8836 70.7101 70.79 948,415
11/23/2018 71.23 71.2613 70.89 70.89 395,812
11/21/2018 70.74 70.89 70.58 70.87 60,951
11/20/2018 70.98 71.07 70.7894 70.87 132,651
11/19/2018 70.48 70.84 70.48 70.84 50,341
11/16/2018 70.37 70.7047 70.19 70.64 104,453
11/15/2018 70.5 70.56 70.01 70.27 104,682
11/14/2018 69.89 70.54 69.81 70.3 68,954
11/13/2018 70.02 70.19 69.91 70.19 73,563
11/12/2018 69.97 70.4 69.97 70.27 57,981
11/09/2018 69.43 69.87 69.43 69.83 330,609
11/08/2018 69.57 69.57 69.28 69.32 39,703
11/07/2018 69.76 69.855 69.2957 69.35 98,877
11/06/2018 69.41 69.45 69.25 69.26 266,215
11/05/2018 69.35 69.45 69.28 69.31 86,879
11/02/2018 69.71 69.77 68.97 69.06 416,106
11/01/2018 69.56 69.97 69.56 69.91 67,596
10/31/2018 70.1 70.22 69.82 69.95 270,085
10/30/2018 70.4 70.55 70.267 70.36 53,479
10/29/2018 70.75 70.8 70.4 70.68 71,643
10/26/2018 70.76 71.02 70.7325 70.84 383,795
10/25/2018 70.56 70.66 70.3501 70.4 83,145
10/24/2018 70.4 70.7 70.39 70.7 45,706
10/23/2018 70.65 70.8071 70.1251 70.17 48,558
10/22/2018 70.15 70.21 69.9101 69.96 29,604
10/19/2018 70.09 70.1402 69.8425 70.04 147,190
10/18/2018 69.95 70.4071 69.91 70.18 46,424
10/17/2018 70.6 70.655 70.16 70.19 30,623
10/16/2018 70.47 70.6 70.29 70.56 384,340
10/15/2018 70.62 70.665 70.4 70.5 41,142
10/12/2018 70.44 70.79 70.3819 70.45 106,608
10/11/2018 70.19 70.86 70.11 70.7 136,807
10/10/2018 69.7 69.92 69.49 69.88 78,335
10/09/2018 69.67 70.1 69.67 70.06 256,582
10/08/2018 69.62 69.6698 69.41 69.41 56,643
10/05/2018 69.83 69.97 69.4001 69.63 68,690
10/04/2018 70.29 70.435 70.0301 70.19 116,027
10/03/2018 71.53 71.5988 70.3446 70.66 72,139
10/02/2018 71.77 72.04 71.74 71.91 44,506
10/01/2018 71.75 71.87 71.44 71.45 44,524
09/28/2018 72.51 72.52 72.13 72.17 71,848
09/27/2018 72.13 72.35 72.05 72.32 27,009
09/26/2018 71.96 72.36 71.8 72.28 542,973
09/25/2018 71.68 71.83 71.63 71.79 55,094
09/24/2018 71.84 72.1622 71.84 71.86 38,112
09/21/2018 71.87 72.139 71.87 72.05 42,702
09/20/2018 71.71 72.14 71.7012 72.05 53,911
09/19/2018 72.05 72.05 71.582 71.78 57,580
09/18/2018 72.62 72.62 72.0801 72.14 39,642
09/17/2018 72.7 73.05 72.66 72.91 33,914
09/14/2018 72.8 73.09 72.759 72.89 40,539
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for VGLT

Research Brokers before you trade

Want to trade FX?

Smart Portfolio