$48.92 0.00 (%) Vn FTSE Erp ETF Shs ETF -

Sep. 28, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VGK historical data

Date Open High Low Close Volume
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
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
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center