Register for real-time alerts, custom portfolio, and market movers
VONG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 88.6374 | 0.44 | 0.49% | 88.2094 | 88.7974 | 88.2094 | 0 |
| May 17 2024 | 88.2018 | -0.01 | -0.01% | 88.2098 | 88.3339 | 87.8079 | 0 |
| May 16 2024 | 88.2108 | -0.30 | -0.34% | 88.4998 | 88.8068 | 88.1884 | 0 |
| May 15 2024 | 88.5115 | 1.35 | 1.55% | 87.1598 | 88.5686 | 87.1598 | 0 |
| May 14 2024 | 87.1579 | 0.54 | 0.62% | 86.6198 | 87.2659 | 86.4915 | 0 |
| May 13 2024 | 86.6199 | 0.00 | 0.00% | 86.6094 | 86.8452 | 86.3647 | 0 |
| May 10 2024 | 86.6204 | 0.14 | 0.16% | 86.4898 | 87.0369 | 86.3419 | 0 |
| May 09 2024 | 86.4823 | 0.25 | 0.29% | 86.2198 | 86.5608 | 85.9706 | 0 |
| May 08 2024 | 86.2286 | -0.14 | -0.16% | 86.3698 | 86.4099 | 85.8892 | 0 |
| May 07 2024 | 86.3693 | 0.02 | 0.02% | 86.3598 | 86.6644 | 86.193 | 0 |
| May 06 2024 | 86.3531 | 1.11 | 1.30% | 85.2394 | 86.3568 | 85.2394 | 0 |
| May 03 2024 | 85.2462 | 1.47 | 1.75% | 83.7798 | 85.4683 | 83.7798 | 0 |
| May 02 2024 | 83.7806 | 1.04 | 1.26% | 82.7398 | 83.9104 | 82.6836 | 0 |
| May 01 2024 | 82.7378 | -0.29 | -0.35% | 83.0298 | 84.292 | 82.5597 | 0 |
| Apr 30 2024 | 83.0309 | -1.50 | -1.78% | 84.5398 | 84.7024 | 83.0243 | 0 |
| Apr 29 2024 | 84.5325 | 0.15 | 0.18% | 84.3794 | 84.8303 | 84.0156 | 0 |
| Apr 26 2024 | 84.383 | 1.52 | 1.83% | 82.8598 | 84.7108 | 82.8598 | 0 |
| Apr 25 2024 | 82.8655 | -0.50 | -0.61% | 83.3798 | 83.3798 | 81.4111 | 0 |
| Apr 24 2024 | 83.3704 | -0.03 | -0.03% | 83.3898 | 84.0419 | 82.9643 | 0 |
| Apr 23 2024 | 83.3962 | 1.27 | 1.55% | 82.1198 | 83.5165 | 82.1198 | 0 |
| Apr 22 2024 | 82.1244 | 0.75 | 0.92% | 81.3795 | 82.636 | 81.2426 | 0 |
| Apr 19 2024 | 81.3772 | -1.63 | -1.97% | 83.0098 | 83.0098 | 81.0895 | 0 |
| Apr 18 2024 | 83.0089 | -0.37 | -0.45% | 83.3898 | 83.9493 | 82.8958 | 0 |
| Apr 17 2024 | 83.3833 | -0.76 | -0.90% | 84.1398 | 84.6717 | 83.1686 | 0 |
| Apr 16 2024 | 84.1418 | 0.02 | 0.03% | 84.1198 | 84.6719 | 83.9256 | 0 |
| Apr 15 2024 | 84.1205 | -1.48 | -1.73% | 85.5994 | 86.2633 | 84.0225 | 0 |
| Apr 12 2024 | 85.5986 | -1.23 | -1.42% | 86.8198 | 86.8198 | 85.3089 | 0 |
| Apr 11 2024 | 86.8293 | 1.21 | 1.41% | 85.6198 | 86.9902 | 85.4395 | 0 |
| Apr 10 2024 | 85.62 | -0.58 | -0.67% | 86.1998 | 86.1998 | 85.1737 | 0 |
| Apr 09 2024 | 86.1981 | 0.11 | 0.12% | 86.0898 | 86.5039 | 85.28 | 0 |
| Apr 08 2024 | 86.0905 | -0.05 | -0.05% | 86.1294 | 86.436 | 85.8636 | 0 |
| Apr 05 2024 | 86.137 | 1.22 | 1.44% | 84.9198 | 86.5107 | 84.9198 | 0 |
| Apr 04 2024 | 84.9161 | -1.21 | -1.40% | 86.1198 | 87.0408 | 84.9044 | 0 |
| Apr 03 2024 | 86.124 | 0.20 | 0.23% | 85.9298 | 86.5071 | 85.6705 | 0 |
| Apr 02 2024 | 85.926 | -0.74 | -0.85% | 86.6698 | 86.6698 | 85.3364 | 0 |
| Apr 01 2024 | 86.6656 | -0.04 | -0.05% | 86.7092 | 87.1824 | 86.3067 | 0 |
| Mar 28 2024 | 86.7094 | -0.11 | -0.13% | 86.8198 | 86.9287 | 86.5376 | 0 |
| Mar 27 2024 | 86.8236 | 0.28 | 0.33% | 86.5398 | 87.1297 | 86.2752 | 0 |
| Mar 26 2024 | 86.5389 | -0.32 | -0.36% | 86.8598 | 87.2707 | 86.5342 | 0 |
| Mar 25 2024 | 86.8559 | -0.38 | -0.43% | 87.2294 | 87.2294 | 86.5533 | 0 |
| Mar 22 2024 | 87.2315 | 0.09 | 0.10% | 87.1398 | 87.4413 | 86.9445 | 0 |
| Mar 21 2024 | 87.1423 | -0.07 | -0.08% | 87.0598 | 87.6968 | 87.0598 | 0 |
| Mar 20 2024 | 87.2101 | 0.93 | 1.08% | 86.2798 | 87.2233 | 86.1156 | 0 |
| Mar 19 2024 | 86.2802 | 0.54 | 0.64% | 85.7298 | 86.3116 | 85.092 | 0 |
| Mar 18 2024 | 85.7358 | 0.77 | 0.91% | 84.9694 | 86.4106 | 84.9694 | 0 |
| Mar 15 2024 | 84.9635 | -0.96 | -1.12% | 85.9198 | 85.9198 | 84.7107 | 0 |
| Mar 14 2024 | 85.9222 | 0.05 | 0.06% | 85.8798 | 86.3942 | 85.4584 | 0 |
| Mar 13 2024 | 85.8732 | -0.36 | -0.42% | 86.2298 | 86.2298 | 85.6507 | 0 |
| Mar 12 2024 | 86.2344 | 1.47 | 1.73% | 84.7698 | 86.2938 | 84.7698 | 0 |
| Mar 11 2024 | 84.7662 | -0.40 | -0.47% | 85.1694 | 85.1694 | 84.4201 | 0 |
| Mar 08 2024 | 85.1642 | -0.99 | -1.15% | 86.1498 | 86.9242 | 85.0218 | 0 |
| Mar 07 2024 | 86.1549 | 1.21 | 1.43% | 84.9398 | 86.3389 | 84.9398 | 0 |
| Mar 06 2024 | 84.9406 | 0.44 | 0.52% | 84.5098 | 85.4127 | 84.5098 | 0 |
| Mar 05 2024 | 84.5042 | -1.38 | -1.61% | 85.8898 | 85.8898 | 84.0735 | 0 |
| Mar 04 2024 | 85.8868 | -0.38 | -0.44% | 86.2594 | 86.298 | 85.8511 | 0 |
| Mar 01 2024 | 86.264 | 0.90 | 1.05% | 85.3698 | 86.3348 | 85.3698 | 0 |
| Feb 29 2024 | 85.3667 | 0.58 | 0.68% | 84.7898 | 85.5137 | 84.5835 | 0 |
| Feb 28 2024 | 84.7903 | -0.29 | -0.34% | 85.0798 | 85.0798 | 84.5246 | 0 |
| Feb 27 2024 | 85.0755 | 0.10 | 0.12% | 84.9698 | 85.1496 | 84.6056 | 0 |
| Feb 26 2024 | 84.9751 | -0.20 | -0.24% | 85.1794 | 85.5004 | 84.9665 | 0 |
| Feb 23 2024 | 85.1777 | -0.09 | -0.11% | 85.2698 | 85.884 | 84.9268 | 0 |
| Feb 22 2024 | 85.2682 | 2.55 | 3.08% | 82.7198 | 85.3594 | 82.7198 | 0 |
| Feb 21 2024 | 82.7173 | -0.20 | -0.24% | 82.9198 | 82.9198 | 82.0185 | 0 |
