$105.19 -1.63 (%) Vn FTSE exUS SC Shs ETF - NYSEARCA

May. 26, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSS historical data

Date Open High Low Close Volume
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
3/4/2015100.62100.6299.1599.76103,259
3/3/2015100.76100.80100.11100.32127,638
3/2/2015100.66100.98100.37100.76145,228
2/27/2015100.57100.87100.45100.6778,018
2/26/2015100.78100.99100.02100.3970,011
2/25/2015100.87101.00100.43100.7885,512
2/24/201599.99100.6199.77100.48158,978
2/23/201599.89100.2499.5099.82113,509
2/20/201599.46100.3699.15100.1492,044
2/19/201599.3699.8499.2599.5686,402
2/18/201599.3399.9999.1899.78166,143
2/17/201598.7299.2698.4199.12126,789
2/13/201598.6398.8998.5898.84172,312
2/12/201597.5798.3397.1198.29102,987
2/11/201596.5896.7296.0796.6093,629
2/10/201597.0297.1596.5097.08114,987
2/9/201596.3796.7696.3596.47142,845
2/6/201597.3697.3896.4796.79114,648
2/5/201597.1498.0097.1497.9596,932
2/4/201597.0897.2296.5796.57599,571
2/3/201596.5097.6196.5097.30183,044
2/2/201595.3796.1395.1496.08237,920
1/30/201594.5995.4994.5994.72346,191
1/29/201595.0195.3894.5395.3891,333
1/28/201596.2696.2694.5794.68147,343
1/27/201595.6196.0495.4095.87204,455
1/26/201595.3696.0095.3695.8365,263
1/23/201595.2595.3194.8294.9186,846
1/22/201595.1495.8394.8795.60119,964
1/21/201595.1495.3094.7695.2388,030
1/20/201595.5095.5094.6495.02145,393
1/16/201593.9294.9993.9094.9473,248
1/15/201594.7994.7994.0994.2077,655
1/14/201593.7194.2293.1694.11121,024
1/13/201594.7495.0193.4394.1695,457
1/12/201594.3594.5093.6293.78116,970
1/9/201594.5094.6794.0094.46165,729
1/8/201594.4294.8394.0894.50161,584
1/6/201593.9794.0592.5693.05113,631
1/5/201594.8894.8893.6594.01112,892
1/2/201595.5995.7994.8495.35213,572
12/31/201495.5196.1095.3195.31202,636
12/30/201495.6195.7495.3195.43451,028
12/29/201495.9896.4995.5095.66881,892
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center