Quantcast

Historical Stock Prices

VGLT 
$72.05
*  
unch
unch
Get VGLT Alerts
*Delayed - data as of Sep. 21, 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

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

Select the Timeframe:

Results for: 3 Month, From 21-JUN-2018 TO 21-SEP-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.
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
09/13/2018 73.41 73.5 73.18 73.21 54,034
09/12/2018 73.19 73.27 73.09 73.13 176,313
09/11/2018 73.18 73.25 72.934 72.97 44,767
09/10/2018 73.26 73.5043 73.26 73.48 48,352
09/07/2018 73.39 73.4 73.2129 73.23 36,616
09/06/2018 73.62 73.95 73.6 73.83 59,171
09/05/2018 73.6 73.7116 73.51 73.61 36,096
09/04/2018 73.76 73.85 73.63 73.78 101,319
08/31/2018 74.89 74.93 74.33 74.39 177,209
08/30/2018 74.55 74.645 74.425 74.54 31,532
08/29/2018 74.34 74.45 74.1399 74.4 52,429
08/28/2018 74.36 74.4148 74.22 74.3 31,875
08/27/2018 74.86 74.88 74.67 74.71 80,515
08/24/2018 74.74 75.14 74.684 75.14 421,763
08/23/2018 75 75.0452 74.845 74.98 44,608
08/22/2018 74.95 74.98 74.712 74.91 43,123
08/21/2018 74.61 74.65 74.4583 74.62 51,783
08/20/2018 74.76 74.9 74.724 74.83 32,020
08/17/2018 74.41 74.58 74.24 74.4 510,601
08/16/2018 74.29 74.35 73.95 74.28 33,076
08/15/2018 74.17 74.47 74.16 74.28 73,176
08/14/2018 74.12 74.13 73.83 73.88 39,369
08/13/2018 73.9 74.17 73.9 74.03 74,035
08/10/2018 73.99 74.398 73.948 74.19 54,414
08/09/2018 73.35 73.69 73.27 73.62 71,770
08/08/2018 72.96 73.19 72.9547 73.09 102,189
08/07/2018 73.21 73.22 72.94 73 55,629
08/06/2018 73.49 73.67 73.33 73.33 45,097
08/03/2018 73.08 73.34 73.08 73.28 134,762
08/02/2018 72.92 73.01 72.74 72.94 107,196
08/01/2018 72.77 73.04 72.65 72.87 71,425
07/31/2018 73.64 73.71 73.52 73.6 44,978
07/30/2018 73.19 73.44 73.18 73.21 74,383
07/27/2018 73.67 73.68 73.4228 73.45 150,376
07/26/2018 73.63 73.6544 73.26 73.35 34,206
07/25/2018 73.79 73.91 73.38 73.44 47,294
07/24/2018 73.35 73.665 73.25 73.57 33,933
07/23/2018 74 74 73.28 73.34 29,737
07/20/2018 74.72 74.72 74.17 74.21 464,884
07/19/2018 74.82 75.2 74.82 75.08 115,808
07/18/2018 74.95 74.97 74.5901 74.64 22,413
07/17/2018 75.14 75.1899 74.89 74.91 1,026,925
07/16/2018 75.09 75.11 74.77 75.08 43,019
07/13/2018 75.31 75.455 75.27 75.41 58,949
07/12/2018 75.07 75.23 75.055 75.16 21,789
07/11/2018 75.19 75.2599 74.9832 75.2 43,333
07/10/2018 74.89 75.04 74.86 74.92 139,193
07/09/2018 75 75.0453 74.89 74.93 49,062
07/06/2018 75.42 75.5 75.25 75.36 103,520
07/05/2018 75.02 75.28 74.995 75.11 465,292
07/03/2018 74.66 74.96 74.66 74.93 18,409
07/02/2018 74.82 74.84 74.545 74.59 79,652
06/29/2018 75.04 75.2357 74.78 74.78 537,489
06/28/2018 75.02 75.07 74.8715 75 69,507
06/27/2018 74.82 75.04 74.7072 75.02 38,682
06/26/2018 74.25 74.3428 74.1924 74.31 17,648
06/25/2018 74.2 74.46 74.2 74.25 49,486
06/22/2018 73.84 74.12 73.84 74.1 15,757
06/21/2018 73.98 74.177 73.9325 74.05 33,397
*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