$98.43 -0.02 (%) Vn FTSE exUS SC Shs ETF - NYSEARCA

Jul. 29, 2015 | 09:38 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSS historical data

Date Open High Low Close Volume
7/28/201597.8498.5097.4998.45203,289
7/27/201598.0598.1097.0397.16170,093
7/24/201599.6699.6698.7398.9950,975
7/23/2015100.10100.5199.5299.7783,560
7/22/2015100.01100.2299.91100.00111,964
7/21/2015100.68100.90100.50100.7072,454
7/20/2015100.94101.09100.60100.76100,407
7/17/2015101.17101.27100.75100.9563,928
7/16/2015101.07101.28100.83101.0969,073
7/15/2015100.77100.84100.08100.4685,213
7/14/2015100.60101.17100.45100.9560,516
7/13/2015100.67100.76100.00100.46215,320
7/10/201599.25101.8999.2499.8986,732
7/9/201598.6898.7797.3697.66216,480
7/8/201597.9197.9196.2196.40167,623
7/7/201598.6599.0097.2598.89227,571
7/6/201599.5799.9099.3099.64294,534
7/2/2015102.14102.34101.54101.97145,860
7/1/2015102.68105.45101.62102.02860,670
6/30/2015102.20102.54101.51101.92160,315
6/29/2015102.99103.15101.28101.33204,260
6/26/2015104.13104.33103.81104.1761,542
6/25/2015105.27105.57105.08105.2086,360
6/24/2015105.12105.44104.82104.86178,057
6/23/2015105.28105.70105.10105.5568,556
6/22/2015105.38105.71105.04105.2864,673
6/19/2015104.53104.96104.15104.32106,190
6/18/2015104.38105.14104.25104.66155,250
6/17/2015103.37103.89102.70103.72120,070
6/16/2015103.12103.62103.12103.4893,549
6/15/2015103.29103.65103.00103.5385,894
6/12/2015104.21104.69103.86104.3176,842
6/11/2015105.00105.08104.55104.9575,156
6/10/2015104.69106.99104.18104.9192,327
6/9/2015103.30103.36102.67103.18121,153
6/8/2015103.93103.93103.35103.67352,960
6/5/2015103.69104.30103.45103.94180,733
6/4/2015105.33105.63104.53104.76119,103
6/3/2015106.11106.40105.91106.10151,057
6/2/2015105.27106.32105.21105.84161,886
6/1/2015105.59105.99104.58105.07118,305
5/29/2015105.23105.41104.64104.99165,953
5/28/2015105.16105.48104.70105.46109,777
5/27/2015105.34105.73105.01105.65170,504
5/26/2015106.02106.18104.87105.19188,981
5/22/2015107.07107.07106.62106.82183,744
5/21/2015106.87107.43106.87107.29168,454
5/20/2015107.00107.50106.91107.22133,734
5/19/2015107.30107.48107.05107.16220,654
5/18/2015107.93108.21107.25107.60224,137
5/15/2015107.43108.24107.21108.19154,413
5/14/2015107.46107.66107.25107.59116,533
5/13/2015106.45106.96106.34106.50879,785
5/12/2015105.16105.66105.00105.40140,677
5/11/2015105.83105.99105.37105.44216,212
5/8/2015105.39106.17105.29105.91134,219
5/7/2015104.02104.02103.45103.87112,248
5/6/2015105.04105.12103.87104.20294,224
5/5/2015105.16105.34104.23104.26250,816
5/4/2015105.48105.54105.13105.52399,535
5/1/2015105.00105.19104.51105.08285,503
4/30/2015105.30105.30104.53104.80276,763
4/29/2015105.56105.75105.20105.47207,253
4/28/2015105.83105.99105.36105.97388,266
4/27/2015105.90106.13105.32105.66317,816
4/24/2015104.97105.10104.49104.96107,101
4/23/2015103.66104.66103.54104.42133,712
4/22/2015103.99104.10103.58103.97104,640
4/21/2015103.40104.00103.37103.671,298,460
4/20/2015103.42103.64103.24103.40108,874
4/17/2015103.85103.88103.14103.63219,851
4/16/2015104.70105.16104.17104.86194,378
4/15/2015103.74104.42103.55104.28189,305
4/14/2015103.42103.74103.39103.66372,743
4/13/2015102.92103.22102.53102.64155,460
4/10/2015102.77103.05102.63102.93148,718
4/9/2015102.93102.95102.32102.74113,269
4/8/2015103.00103.26102.48102.8077,490
4/7/2015102.19102.46101.78101.85130,584
4/6/2015101.61102.75101.55102.35123,308
4/2/2015100.65101.23100.50101.23151,280
4/1/201599.74100.0399.26100.03194,779
3/31/201599.15100.2598.9599.26169,533
3/30/201599.6899.8599.4999.73146,724
3/27/201599.5899.7099.2299.5782,083
3/26/201599.58100.0099.1699.48180,205
3/25/2015101.28101.45100.19100.2094,416
3/24/2015101.32101.32100.85101.01107,985
3/23/2015100.76101.00100.32100.9391,777
3/20/201599.95100.5099.39100.26124,612
3/19/201598.8198.9098.2598.55268,737
3/18/201597.6599.8897.5699.46241,787
3/17/201597.6798.0097.4497.93115,085
3/16/201598.0198.2297.7498.1964,630
3/13/201597.5797.6896.8297.40135,827
3/11/201596.8897.1396.5196.9499,895
3/10/201597.5297.7896.7996.85157,473
3/9/201598.8699.0898.5298.53152,385
3/6/201599.4799.6898.5598.67134,841
3/5/2015100.33100.3399.90100.0876,461
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!