$47.87 +0.37 (%) Vn FTSE Erp ETF Shs ETF -

Jul. 27, 2016 | 03:40 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
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
7/18/201647.2247.5647.1147.317,433,780
7/15/201647.3247.3947.1047.2210,403,600
7/14/201647.5447.6747.4347.5117,420,400
7/13/201647.2447.4146.9947.027,892,080
7/12/201647.0747.3146.9947.026,164,660
7/11/201646.3046.5346.2846.346,794,490
7/8/201645.6645.7345.4845.667,458,970
7/7/201645.2545.4344.7444.926,712,900
7/6/201644.6745.1444.2945.1110,473,300
7/5/201645.7845.8145.1345.258,668,300
7/1/201646.7646.8846.6346.728,123,580
6/30/201645.8646.6645.7946.6612,204,600
6/29/201645.5145.8845.3745.657,148,640
6/28/201644.5344.7444.1244.749,806,030
6/27/201643.5743.6342.7343.3211,171,000
6/24/201644.9346.0244.4844.4829,139,700
6/23/201649.7450.2349.2750.147,688,270
6/22/201648.8149.0948.5948.629,102,540
6/21/201648.4448.9348.2448.605,259,150
6/20/201648.4948.5248.1248.147,925,800
6/17/201646.4146.9246.2146.879,032,780
6/16/201645.1746.1044.8346.087,857,640
6/15/201645.9746.2145.7845.866,372,740
6/14/201645.8845.9945.3345.578,372,320
6/13/201647.5147.9247.2747.365,610,420
6/10/201648.7048.7348.0248.144,333,210
6/9/201649.8550.0349.7149.832,563,660
6/8/201650.6150.7050.5050.564,458,750
6/7/201650.5250.6850.4550.496,441,290
6/6/201649.9750.2649.9450.143,202,140
6/3/201649.7850.0249.5550.015,386,610
6/2/201649.3749.6849.3349.6811,306,100
6/1/201649.2649.6049.2549.543,351,580
5/31/201650.1350.2349.4849.614,225,980
5/27/201650.0250.0949.8849.974,377,500
5/26/201650.1950.2649.9750.102,557,420
5/25/201649.7450.0049.7449.933,468,790
5/24/201648.9649.4648.9449.3810,452,400
5/23/201648.4348.6048.3548.482,771,770
5/20/201648.5348.7048.4948.602,990,600
5/19/201648.1848.2847.9848.164,192,910
5/18/201648.3848.9248.2248.465,098,400
5/17/201648.5748.7548.2648.304,697,020
5/16/201648.3048.7248.2348.693,364,700
5/13/201648.2748.5248.0248.103,811,640
5/12/201649.1149.1648.4048.603,459,360
5/11/201648.7849.0248.6748.752,922,660
5/10/201648.7249.0448.7049.012,717,880
5/9/201648.6448.7748.4548.531,978,740
5/6/201648.2248.6448.2048.643,070,650
5/5/201648.5748.6548.3248.452,842,230
5/4/201648.8248.9548.5648.697,174,940
5/3/201649.6349.6849.2349.263,387,430
5/2/201650.1650.2950.0050.272,664,090
4/29/201650.0450.1449.6949.863,991,020
4/28/201649.8550.3449.8449.995,392,270
4/27/201650.0050.3449.9250.242,291,930
4/26/201650.0850.1349.8649.973,300,680
4/25/201649.6349.7249.5049.673,151,600
4/22/201649.7949.9449.6549.842,282,370
4/21/201650.2550.2749.8549.943,854,440
4/20/201650.3150.5550.2150.335,198,540
4/19/201650.2650.5050.2050.433,431,090
4/18/201649.0449.5749.0149.522,004,190
4/15/201649.1449.2549.0549.054,148,420
4/14/201649.3149.3249.0949.182,336,500
4/13/201649.0749.2448.9549.173,786,800
4/12/201648.1948.6547.9048.606,615,260
4/11/201648.3548.5748.0548.055,753,560
4/8/201647.9248.0847.8247.984,074,160
4/7/201647.4647.6047.0447.156,965,710
4/6/201647.3848.0347.3448.034,143,360
4/5/201647.4147.4547.2347.283,852,310
4/4/201648.3548.4448.1148.172,722,860
4/1/201647.6848.2447.6348.185,836,190
3/31/201648.7748.8948.5148.524,202,570
3/30/201648.9849.2148.8148.913,819,050
3/29/201647.5748.4347.4648.436,574,760
3/28/201647.7747.8847.6247.802,828,490
3/24/201647.3747.5847.2547.553,243,850
3/23/201648.2748.2947.8647.882,333,150
3/22/201647.9848.4047.9148.283,331,430
3/21/201648.5748.6848.4448.542,543,140
3/18/201648.8248.9448.6548.763,682,250
3/17/201648.4148.8748.2548.814,550,390
3/16/201647.4648.3947.4648.383,805,530
3/15/201647.7647.8547.6647.802,182,230
3/14/201648.4848.6448.3948.502,461,250
3/11/201648.1748.6348.1448.633,618,490
3/10/201647.7548.1146.9347.3516,572,800
3/9/201647.3147.4647.1647.323,496,190
3/8/201647.5147.5147.0947.117,540,630
3/7/201647.1047.7947.0847.653,593,360
3/4/201647.6247.8847.5447.626,941,590
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center