$49.26 -1.01 (%) Vn FTSE Erp ETF Shs ETF -

May. 3, 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
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
3/3/201646.9647.4346.9147.404,051,600
3/2/201646.5446.9446.3846.913,617,410
3/1/201646.3346.8946.2246.864,052,300
2/29/201645.7846.0545.5745.593,027,420
2/26/201646.0846.1545.6945.763,050,680
2/25/201645.6045.9345.3845.917,471,510
2/24/201644.6645.3544.4745.293,441,300
2/23/201646.0846.1245.4945.493,024,610
2/22/201646.1246.3846.1046.303,481,110
2/19/201645.7546.0845.5746.062,542,430
2/18/201646.4446.4546.0146.074,457,020
2/17/201645.9246.4445.8546.3411,926,100
2/16/201645.4345.4344.8745.396,632,650
2/12/201644.0844.6343.9444.635,007,220
2/11/201643.9344.0743.4743.8516,143,000
2/10/201644.6244.8944.3844.445,419,400
2/9/201643.7244.4143.6644.198,549,510
2/8/201644.6944.7344.2044.587,570,600
2/5/201646.3546.4345.6845.827,394,630
2/4/201646.1646.6646.0246.497,679,320
2/3/201646.2946.5345.5146.518,670,380
2/2/201646.2746.3045.7145.786,364,050
2/1/201646.6847.2246.5547.073,540,720
1/29/201646.3847.1146.3847.116,472,820
1/28/201646.6746.7345.9646.374,536,050
1/27/201646.4546.9046.1046.246,301,830
1/26/201645.9846.6645.9846.664,834,600
1/25/201645.9746.1245.6745.676,850,720
1/22/201646.1746.3945.9446.276,002,510
1/21/201644.5145.2944.1845.088,103,920
1/20/201644.7644.8843.8044.6212,231,200
1/19/201645.8845.9045.2545.568,381,250
1/15/201645.4745.7645.0445.268,674,870
1/14/201646.5347.1746.2246.9812,323,800
1/13/201647.4847.5746.3146.386,787,820
1/12/201647.3947.4446.8347.285,588,730
1/11/201647.2447.2646.5246.896,073,210
1/8/201647.6447.6446.6646.757,418,540
1/7/201647.1647.6647.0947.169,804,880
1/6/201647.8948.2347.8048.054,513,150
1/5/201648.8448.9048.4648.864,352,520
1/4/201649.1449.1848.4549.156,554,770
12/31/201550.2950.3149.8849.885,702,640
12/30/201550.7650.8450.5950.603,685,250
12/29/201550.7951.0650.7151.005,271,510
12/28/201550.5850.6250.3450.546,365,400
12/24/201550.6950.8550.6450.691,957,100
12/23/201550.1650.6850.1650.686,890,210
12/22/201549.4649.7949.3449.755,361,130
12/21/201549.5849.8349.1549.395,465,470
12/18/201549.6549.7749.3249.337,460,790
12/17/201550.4850.4849.9149.927,496,870
12/16/201550.1250.7249.8950.618,253,770
12/15/201549.7149.9449.5849.687,020,050
12/14/201549.4049.5048.7749.317,801,280
12/11/201549.6749.7249.2649.287,189,870
12/10/201550.4550.5250.1650.185,268,050
12/9/201550.4750.9450.0250.365,032,500
12/8/201550.4250.5950.2350.414,395,210
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center