$45.04 -0.45 (%) Vg FTSE exUS SC Shs ETF -

Sep. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VEU historical data

Date Open High Low Close Volume
9/26/201645.1745.1945.0245.041,352,040
9/23/201645.5645.6845.4745.492,810,570
9/22/201646.0946.2445.8945.972,494,030
9/21/201645.1245.6044.9645.532,112,400
9/20/201644.8044.8744.6344.691,816,700
9/19/201644.6444.7444.4344.462,475,720
9/16/201644.2744.2844.0644.172,221,360
9/15/201644.3344.7844.2244.703,221,710
9/14/201644.3044.5444.2044.272,684,880
9/13/201644.6844.7144.0844.253,007,790
9/12/201644.8245.5944.7545.563,385,560
9/9/201645.8145.8145.1745.172,808,640
9/8/201646.3246.4046.1546.222,511,930
9/7/201646.4546.4846.2246.372,929,680
9/6/201646.0646.2946.0246.291,376,780
9/2/201645.7145.8745.6045.821,121,920
9/1/201645.1645.3145.0245.311,705,410
8/31/201645.1345.1644.8344.981,378,910
8/30/201645.3145.3745.1045.171,139,800
8/29/201645.0245.2845.0045.251,070,060
8/26/201645.4845.8344.8545.052,744,860
8/25/201645.3645.4545.3145.351,712,490
8/24/201645.5645.6445.4145.453,919,450
8/23/201645.7745.8345.5745.582,290,080
8/22/201645.3845.4945.2545.451,076,130
8/19/201645.4245.5645.2645.54970,778
8/18/201645.6345.8445.5945.83984,472
8/17/201645.5045.7045.2845.621,423,660
8/16/201645.7145.7545.5845.621,239,080
8/15/201645.6545.8545.6545.761,281,770
8/12/201645.6645.6945.4445.491,405,990
8/11/201645.4745.6845.4245.631,635,590
8/10/201645.3945.4045.2045.241,427,510
8/9/201644.9545.2444.9545.151,253,060
8/8/201644.7244.8144.6944.77766,695
8/5/201644.3944.6344.3944.544,728,050
8/4/201644.2644.4044.1644.36953,298
8/3/201643.8744.1343.8244.121,514,070
8/2/201644.3644.4244.0244.192,471,110
8/1/201644.6244.6844.3944.442,300,360
7/29/201644.4744.7244.3844.671,787,230
7/28/201644.2344.2644.0044.22783,179
7/27/201644.2744.3743.9144.271,710,150
7/26/201644.0344.2043.9244.071,336,950
7/25/201644.0444.0543.8143.90940,022
7/22/201644.0344.0343.8843.981,573,880
7/21/201643.9744.1343.8543.942,575,450
7/20/201643.9244.1143.8644.041,356,450
7/19/201643.7943.8243.6243.69888,961
7/18/201643.9244.1343.8344.101,769,470
7/15/201644.0544.0543.8343.921,608,280
7/14/201644.0844.2244.0344.142,010,910
7/13/201643.8543.9143.6143.722,579,120
7/12/201643.7043.9443.6843.781,947,340
7/11/201643.0643.3243.0643.191,603,230
7/8/201642.3642.6542.3342.622,148,930
7/7/201642.1942.3441.8041.941,568,440
7/6/201641.7142.1041.4642.082,238,480
7/5/201642.5042.5042.0742.151,442,210
7/1/201642.9343.0642.8842.982,173,050
6/30/201642.4042.8742.2942.854,357,910
6/29/201642.1142.4042.0642.312,334,790
6/28/201641.3541.5241.0541.494,884,350
6/27/201640.7540.7539.9640.435,292,410
6/24/201641.2642.1941.2041.225,920,460
6/23/201644.3244.6944.0944.642,248,900
6/22/201643.6543.8743.5043.509,720,910
6/21/201643.4443.7443.2743.511,554,070
6/20/201643.3843.4343.1343.141,648,730
6/17/201642.0442.2841.8142.202,697,290
6/16/201641.3041.8940.9341.862,308,250
6/15/201641.9142.1041.7841.862,862,190
6/14/201641.7541.8441.3441.563,031,420
6/13/201642.7143.0142.5342.603,005,250
6/10/201643.6143.6143.1043.231,826,920
6/9/201644.4544.5144.2744.382,466,350
6/8/201644.9745.0944.9144.991,207,850
6/7/201644.7644.9044.7444.801,705,000
6/6/201644.2544.5144.2544.431,831,240
6/3/201643.9044.1243.7444.111,445,170
6/2/201643.4643.7543.4043.722,235,660
6/1/201643.4143.7043.3943.682,616,280
5/31/201643.9644.0743.5943.712,318,250
5/27/201643.8543.9243.7443.82923,130
5/26/201643.9143.9943.7943.882,196,680
5/25/201643.6043.8343.5743.731,773,790
5/24/201643.0043.3842.9843.331,774,060
5/23/201642.7242.8542.6642.751,061,850
5/20/201642.8442.9542.7842.87911,981
5/19/201642.5742.6042.3342.532,258,220
5/18/201642.8843.3042.6842.832,094,080
5/17/201643.1143.2342.8242.912,621,810
5/16/201642.8643.2242.8643.171,628,630
5/13/201642.8643.0042.5642.621,734,380
5/12/201643.5343.5742.9943.191,901,360
5/11/201643.2743.4743.2143.241,323,110
5/10/201643.2243.5443.1743.541,731,490
5/9/201643.0343.1142.7742.831,304,870
5/6/201642.7243.0742.6943.042,055,000
5/5/201643.0843.1842.8242.942,760,150
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center