Quantcast

Historical Stock Prices

VONG 
$159.98
*  
0.32
0.2%
Get VONG Alerts
*Delayed - data as of Apr. 18, 2019  -  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
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 18-JAN-2019 TO 18-APR-2019

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.
04/18/2019 159.82 160.16 159.109 159.98 50,466
04/17/2019 160.64 160.64 159.32 159.66 58,702
04/16/2019 160.91 160.91 159.67 159.99 37,231
04/15/2019 160.23 160.34 159.551 160.22 35,868
04/12/2019 160.05 160.14 159.58 160.14 34,823
04/11/2019 159.44 159.44 158.8456 159.17 68,265
04/10/2019 158.8 159.329 158.65 159.24 40,521
04/09/2019 158.94 159.12 158.36 158.54 46,403
04/08/2019 158.72 159.43 158.28 159.4 40,803
04/05/2019 158.77 159.22 158.71 159.12 33,123
04/04/2019 158.37 158.77 157.52 158.37 27,311
04/03/2019 158.39 159 157.8736 158.32 222,826
04/02/2019 157.34 157.86 157.05 157.66 52,838
04/01/2019 156.85 157.37 156.46 157.29 219,872
03/29/2019 155.19 155.57 154.61 155.48 61,768
03/28/2019 153.89 154.47 153.22 154.17 311,547
03/27/2019 154.41 154.6 152.335 153.41 78,652
03/26/2019 154.61 155.119 153.53 154.26 29,731
03/25/2019 153.15 153.79 152.641 153.49 44,178
03/22/2019 156.38 156.79 153.77 153.93 78,091
03/21/2019 154.55 157.42 154.55 157.29 52,475
03/20/2019 154.87 155.92 153.92 155.05 49,275
03/19/2019 155.31 155.81 154.38 154.98 112,210
03/18/2019 154.17 154.78 153.93 154.68 76,417
03/15/2019 153.68 154.61 153.6 154.15 45,908
03/14/2019 153.54 153.55 152.97 153.36 82,423
03/13/2019 153.05 154.09 152.87 153.42 37,052
03/12/2019 152.02 152.74 151.93 152.45 54,117
03/11/2019 149.69 151.87 149.69 151.87 31,476
03/08/2019 148.05 149.35 147.9204 149.35 88,698
03/07/2019 150.84 150.84 148.94 149.58 73,423
03/06/2019 152.02 152.12 150.88 151.06 91,543
03/05/2019 152.14 152.39 151.5 151.92 55,585
03/04/2019 153.43 153.6641 150.6452 152.04 79,119
03/01/2019 152.68 153.04 151.75 152.82 60,965
02/28/2019 151.64 152.1607 151.44 151.6 86,955
02/27/2019 151.53 152.11 150.75 152 53,899
02/26/2019 151.61 152.37 151.5 151.98 62,167
02/25/2019 152.88 152.99 151.93 152.05 62,347
02/22/2019 150.89 151.8 150.89 151.8 101,469
02/21/2019 150.75 150.79 149.78 150.39 65,950
02/20/2019 150.87 151.24 150.3301 150.92 73,378
02/19/2019 150.35 151.2856 150.35 150.83 40,855
02/15/2019 150.37 150.83 150.1876 150.83 33,919
02/14/2019 149.22 150.15 148.74 149.61 99,667
02/13/2019 150.12 150.47 149.63 149.87 142,419
02/12/2019 148.39 149.58 148.3 149.44 100,357
02/11/2019 147.77 147.91 147.13 147.46 369,913
02/08/2019 146.09 147.32 145.9709 147.32 51,880
02/07/2019 147.4 147.7966 146.08 147.05 68,089
02/06/2019 148.92 148.99 147.89 148.46 106,396
02/05/2019 148.07 149.08 148.07 148.98 142,912
02/04/2019 146.28 147.9 146.25 147.9 47,338
02/01/2019 146.03 146.88 145.7855 146.28 66,560
01/31/2019 144.99 146.89 144.99 146.27 58,653
01/30/2019 143.04 145.1 142.54 144.67 133,929
01/29/2019 142.34 142.37 141.1094 141.59 68,809
01/28/2019 142.16 142.31 141.33 142.31 99,278
01/25/2019 143.08 143.95 143.07 143.78 65,444
01/24/2019 141.79 142.2 141.2238 142.01 85,791
01/23/2019 142.26 142.44 140.15 141.65 78,445
01/22/2019 142.74 142.81 140.49 141.53 108,805
01/18/2019 142.96 144.15 142.38 143.83 176,126
*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?



Smart Portfolio