$93.32 +0.13 (%) Vn FTSE exUS SC Shs ETF - NYSEARCA

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSS historical data

Date Open High Low Close Volume
8/31/201592.6993.5092.5093.32106,603
8/28/201592.7993.5992.7193.19522,374
8/27/201592.4793.6892.3493.63120,840
8/26/201590.1992.2589.9491.44180,878
8/25/201589.6592.0089.0689.38235,840
8/24/201590.8890.8885.0088.77445,546
8/21/201593.9394.0091.7891.78277,301
8/20/201595.5495.5494.3094.30144,687
8/19/201596.5196.8395.8296.50102,051
8/18/201597.4997.6697.0997.2265,893
8/17/201597.5397.9797.2597.97111,380
8/14/201597.8198.3597.8198.3077,625
8/13/201597.7598.0097.5097.7750,458
8/12/201597.2897.8196.7597.7776,234
8/11/201597.9099.0097.6998.2674,652
8/10/201598.4799.7998.2099.78107,148
8/7/201598.0098.1097.5598.04107,791
8/6/201598.6498.6498.0698.27132,394
8/5/201599.1099.2298.5798.68190,058
8/4/201598.6698.9998.2698.33263,669
8/3/201598.7798.7798.0498.28130,092
7/31/201599.3399.5298.6798.9476,623
7/30/201598.2498.4697.6998.4685,232
7/29/201598.3398.9898.2698.86112,192
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
  • Showing 1-100 of 1,254 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!