$47.47 -0.28 (%) Vn FTSE Erp ETF Shs ETF - NYSE ARCA

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGK historical data

Date Open High Low Close Volume
12/8/201647.4847.5547.3047.475,131,250
12/7/201647.1947.8647.1947.753,526,890
12/6/201646.7047.1346.7047.114,126,530
12/5/201646.4246.7346.3546.684,250,070
12/2/201645.6746.1045.6545.995,255,780
12/1/201645.8545.9645.7245.842,651,500
11/30/201646.0346.0845.8245.914,140,360
11/29/201645.5846.0045.5545.942,878,870
11/28/201645.7545.7645.5245.542,503,880
11/25/201646.0146.0845.9646.081,345,250
11/23/201645.4545.7445.3645.702,341,950
11/21/201645.7746.0045.7545.993,711,410
11/18/201645.7445.7745.5245.603,894,570
11/17/201645.9946.1945.9446.076,349,970
11/16/201645.8146.0145.7445.858,245,020
11/15/201645.9546.3645.9146.362,233,180
11/14/201645.9946.1245.8546.042,962,290
11/11/201646.5546.6646.2646.442,576,820
11/10/201647.0447.1646.5046.904,569,500
11/9/201646.5447.3046.5447.144,359,390
11/8/201646.6347.0046.5746.902,098,640
11/7/201646.6146.7646.5046.762,170,900
11/4/201646.1446.3646.0346.033,244,840
11/3/201646.7046.7646.4046.492,528,770
11/2/201646.8346.8746.4646.512,975,520
11/1/201647.1847.2146.6946.823,303,060
10/31/201646.9747.1146.8447.012,016,020
10/28/201647.0147.2246.9847.063,251,670
10/27/201647.2647.2847.0447.101,628,370
10/26/201647.0747.2546.9847.051,670,120
10/25/201647.2747.3847.1147.282,633,180
10/24/201647.5947.6647.3647.465,896,930
10/21/201647.2847.5547.2647.521,675,810
10/20/201647.5047.7847.4647.663,244,320
10/19/201647.5647.7647.5647.662,032,640
10/18/201647.6347.7247.4747.601,740,330
10/17/201647.0647.1646.9047.001,782,620
10/14/201647.4147.5747.1847.182,274,830
10/13/201646.7247.2546.5747.122,985,310
10/12/201647.3947.4747.1547.292,102,480
10/11/201648.0448.0647.3247.443,107,760
10/10/201648.0948.3148.0948.171,169,040
10/7/201648.2048.2347.7248.072,743,020
10/6/201648.6148.6248.4148.492,204,730
10/5/201648.8748.9448.7348.863,380,490
10/4/201648.8949.0248.5148.684,001,140
10/3/201648.7148.7448.5348.633,548,270
9/30/201648.4248.8748.3448.738,385,830
9/29/201648.7748.9248.0348.173,655,490
9/28/201648.6348.9348.3448.923,152,270
9/27/201647.9148.4447.8148.372,266,880
9/26/201648.4248.5248.3148.362,177,960
9/23/201648.8249.0448.8248.861,882,450
9/22/201649.4749.5949.1949.244,031,200
9/21/201648.3248.7648.1348.703,826,090
9/20/201648.3048.3548.0548.101,743,380
9/19/201648.1648.2347.8848.002,489,150
9/16/201647.7947.7947.5247.612,792,890
9/15/201648.0348.5247.9248.462,686,240
9/14/201648.0148.3147.9648.062,992,960
9/13/201648.4848.5147.8848.055,644,280
9/12/201648.3949.3148.3949.304,705,950
9/9/201649.5049.5148.8548.864,515,750
9/8/201650.0050.1249.8249.932,628,970
9/7/201650.0050.1249.8449.924,457,880
9/6/201649.7749.9949.7049.955,688,460
9/2/201649.5049.7349.3449.677,499,940
9/1/201648.8749.0148.6949.004,319,080
8/31/201648.7048.8348.4648.613,132,630
8/30/201648.9048.9448.6348.714,538,100
8/29/201648.4648.8348.4648.831,852,930
8/26/201649.0949.5548.4248.605,348,490
8/25/201648.9649.0548.8348.871,806,980
8/24/201649.3149.3849.0749.083,346,830
8/23/201649.3449.4949.2249.223,791,920
8/22/201648.7449.0848.6948.991,604,590
8/19/201648.7949.0148.6948.952,020,150
8/18/201649.1149.3949.0949.382,617,980
8/17/201648.8249.1448.6148.993,134,290
8/16/201649.1749.2849.0649.074,113,300
8/15/201649.0949.2049.0549.091,432,640
8/12/201649.1749.1748.8848.941,558,370
8/11/201648.8249.1448.8249.002,319,990
8/10/201648.6648.7448.5748.622,209,520
8/9/201648.1348.5448.1248.412,543,470
8/8/201647.9147.9547.8447.931,743,160
8/5/201647.6547.9247.6447.892,450,170
8/4/201647.5347.7147.4847.718,029,890
8/3/201647.3747.5147.3047.494,263,300
8/2/201647.7947.8747.5447.734,587,790
8/1/201648.0148.1047.7347.762,955,070
7/29/201648.0348.3747.9648.283,588,900
7/28/201647.8447.9147.5747.843,409,860
7/27/201647.7947.9647.4047.834,174,330
7/26/201647.4547.6247.2947.503,324,390
7/25/201647.3647.4447.1747.343,372,230
7/22/201647.3547.3847.1747.293,515,840
7/21/201647.2747.5247.1847.263,208,080
7/20/201647.2547.4647.1647.402,976,630
7/19/201646.9847.0646.8346.954,647,480
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center