$95.70 +1.65 (%) Vn FTSE exUS SC Shs ETF - NYSEARCA

Dec. 17, 2014 | 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
12/17/201493.7996.4393.7995.70331,080
12/16/201493.9295.4793.9294.05102,380
12/15/201495.0095.4893.6594.04453,718
12/12/201495.9896.3794.7594.77122,236
12/11/201496.5896.8995.9696.1588,798
12/10/201497.2497.2996.0596.42123,226
12/9/201497.1697.4796.7797.38102,819
12/8/201498.4998.4997.3897.69116,937
12/5/201498.7598.9498.2998.62226,828
12/4/201498.9799.0998.5098.6683,980
12/3/201498.7599.2198.6799.09116,261
12/2/201498.3898.5798.1098.45161,422
12/1/201498.6098.6397.9398.19146,909
11/28/201499.4799.5098.5998.7151,971
11/26/2014100.23100.46100.05100.3552,061
11/25/201499.94100.2099.8599.9380,217
11/24/2014100.03100.1199.7099.9184,961
11/21/2014100.01100.2599.4599.89141,303
11/20/201498.6999.1698.6799.0689,635
11/19/201499.2499.3898.6999.1199,586
11/18/201498.8899.6198.8899.3696,023
11/17/201498.4898.8098.3498.5796,053
11/14/201498.2399.1698.0998.94159,912
11/13/201499.2099.2098.4598.7267,086
11/12/201498.8799.2798.8099.03279,199
11/11/201499.0299.6498.9399.54159,365
11/10/201499.1599.6898.9699.0474,112
11/7/201498.1198.9198.1198.88134,150
11/6/201498.7198.8398.1898.3167,369
11/5/201499.0399.3098.6999.1175,405
11/4/201499.4699.5998.7499.06138,704
11/3/2014100.43100.6999.94100.1468,906
10/31/2014100.40100.61100.00100.6189,617
10/30/201499.24100.0198.9199.7388,017
10/29/2014100.34100.5198.9899.4784,775
10/28/201499.1899.9198.8999.9174,835
10/27/201498.1798.5797.7898.3287,384
10/24/201498.8899.1798.5399.1468,104
10/23/201498.9899.3698.6798.9369,999
10/22/201499.0299.4998.1998.2376,430
10/21/201497.8898.9997.8898.93280,384
10/20/201496.5897.4896.5897.2386,042
10/17/201496.3696.7795.8796.58163,810
10/16/201493.4095.6793.0595.00175,403
10/15/201495.6295.3493.3295.34152,283
10/14/201495.7996.3795.2595.62135,710
10/13/201496.1696.9095.0495.20108,095
10/10/201496.5996.9195.8596.21111,503
10/9/201499.0099.3197.2097.31163,570
10/8/201499.55100.1198.3899.94654,542
10/7/2014100.28100.4699.5299.6671,192
10/6/2014101.02101.24100.60100.8887,438
10/3/2014100.62102.3099.94100.58172,422
10/2/2014100.80101.3399.19100.32159,471
10/1/2014101.89101.89100.81100.81216,496
9/30/2014102.50102.71101.63102.13101,428
9/29/2014102.50102.69101.95102.50176,856
9/26/2014103.27103.57102.82103.2146,767
9/25/2014104.11104.11103.00103.0772,212
9/24/2014103.70104.95103.67104.8484,595
9/23/2014104.89104.92104.29104.4486,051
9/22/2014105.80105.85104.72104.9170,572
9/19/2014106.77106.80105.70105.95109,893
9/18/2014106.16106.59106.00106.2649,327
9/17/2014106.59106.59105.67106.00118,238
9/16/2014105.37106.54105.25106.3587,827
9/15/2014106.12106.49105.89106.0851,585
9/12/2014106.72106.82106.20106.4564,468
9/11/2014106.47107.04106.47106.8457,607
9/10/2014107.20107.58106.92107.5047,013
9/9/2014107.71107.71107.05107.4558,516
9/8/2014108.54108.79107.62107.8481,091
9/5/2014108.91109.27108.60109.2451,085
9/4/2014109.46109.78108.70108.9153,609
9/3/2014109.88109.88109.41109.56128,205
9/2/2014109.60109.60108.82109.11125,235
8/29/2014109.67109.67109.20109.3742,589
8/28/2014109.48109.57109.16109.3042,825
8/27/2014109.65110.09109.65110.0963,354
8/26/2014109.57109.79109.35109.6337,738
8/25/2014109.26109.46109.04109.3560,613
8/22/2014108.80109.04108.50108.9154,704
8/21/2014108.66108.99108.61108.9240,683
8/20/2014108.37108.72108.16108.5598,397
8/19/2014108.86109.20108.74109.2051,891
8/18/2014108.52108.63108.11108.6058,623
8/15/2014108.18108.31107.03107.9243,975
8/14/2014107.76108.08107.51108.0840,143
8/13/2014107.36107.47107.04107.2068,933
8/12/2014106.84106.98106.64106.8738,762
8/11/2014106.63107.15106.54106.9836,551
8/8/2014105.30106.04105.07105.9187,690
8/7/2014106.24106.56105.13105.5549,104
8/6/2014105.96106.40105.15106.40105,324
8/5/2014107.17107.49106.05106.34118,001
8/4/2014108.00108.10107.18107.9755,484
8/1/2014107.47108.11107.07107.18111,063
7/31/2014108.72108.74107.72107.8090,002
7/30/2014109.84110.00109.27109.6552,481
7/29/2014110.71110.73109.97110.0362,556
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center