$98.96 -1.14 (%) Vg FTSE exUS SC Shs ETF -

Sep. 29, 2016 | 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
9/29/201699.8799.9898.6698.96113,622
9/28/201699.44100.1098.92100.1074,172
9/27/201698.4899.0498.2998.94152,527
9/26/201698.9198.9698.6298.6389,008
9/23/201699.7599.7899.2699.26101,421
9/22/2016100.21100.67100.00100.1189,736
9/21/201698.3999.5498.1199.4974,918
9/20/201697.6597.6897.2297.3977,870
9/19/201697.4397.6797.0297.2372,341
9/16/201696.7396.9796.4696.6769,005
9/15/201696.6697.6596.5097.4654,811
9/14/201696.3796.9796.3196.4549,963
9/13/201697.0497.1295.7396.14168,154
9/12/201697.2598.7897.0498.70161,134
9/9/201699.4099.4097.9297.9488,407
9/8/2016100.64100.78100.20100.3785,851
9/7/2016100.80100.80100.19100.4174,440
9/6/201699.67100.5399.67100.5199,809
9/2/201698.8599.0598.6098.9965,289
9/1/201697.5398.1097.5098.0774,657
8/31/201697.4397.4996.8897.20114,777
8/30/201698.0598.1497.3197.49131,120
8/29/201697.7798.1897.5197.9992,378
8/26/201698.6899.5697.4297.79166,644
8/25/201698.4798.5998.1898.3290,438
8/24/201699.1699.1698.5298.66275,025
8/23/201699.3799.4798.7998.9095,127
8/22/201698.8898.8898.3998.7690,875
8/19/201699.0399.1098.5699.1074,916
8/18/201699.4199.7999.1399.76116,515
8/17/201698.8799.1598.1499.0062,814
8/16/201699.7699.7699.4099.47501,574
8/15/201699.5099.8799.4499.59433,067
8/12/201699.6299.6299.1099.2460,251
8/11/201699.3199.5499.0299.3674,116
8/10/201699.0499.2198.7098.7892,381
8/9/201698.1598.7098.1598.4567,165
8/8/201697.9097.9797.7197.8152,396
8/5/201697.5097.7997.1597.7643,328
8/4/201697.0197.4596.7797.3950,728
8/3/201696.2996.7596.1296.7278,401
8/2/201697.2097.2996.5596.91279,417
8/1/201697.3797.4996.9096.9962,538
7/29/201697.0097.8197.0097.7168,960
7/28/201696.5096.7296.1396.56127,576
7/27/201696.1196.5595.6196.3665,742
7/26/201695.4095.7495.2295.6753,622
7/25/201695.4095.4494.8895.0872,716
7/22/201695.4595.4995.0095.3853,898
7/21/201695.1395.6395.0995.3558,999
7/20/201695.2595.6394.9695.2370,758
7/19/201694.9494.9994.6194.8089,647
7/18/201695.1595.4294.9795.3986,084
7/15/201695.2595.2594.6394.9969,841
7/14/201695.8195.9295.3995.7570,148
7/13/201695.2795.3994.6895.0059,401
7/12/201694.8695.3694.7795.0285,911
7/11/201694.2194.4693.9193.92546,019
7/8/201692.6893.0392.3193.02210,287
7/7/201692.2892.5291.4391.70157,448
7/6/201690.9991.9090.7791.90196,266
7/5/201692.4892.4891.5191.59140,713
7/1/201693.3394.1593.1593.8356,057
6/30/201692.5093.0992.1393.0985,342
6/29/201691.7792.4791.7792.2773,479
6/28/201690.2190.7989.9890.79136,336
6/27/201689.2689.3087.8388.41287,597
6/24/201690.9792.1990.5090.73189,482
6/23/201696.7697.4296.4297.3841,197
6/22/201695.5395.8595.1995.19209,026
6/21/201695.6395.9595.1395.5093,698
6/20/201695.5995.7895.2695.3192,235
6/17/201692.8493.4592.5793.2560,720
6/16/201691.6092.3790.9692.2468,996
6/15/201692.9193.5392.7592.9398,029
6/14/201692.8192.8692.0292.4462,527
6/13/201694.5395.2694.2594.3178,868
6/10/201696.6296.6295.4595.6547,912
6/9/201698.3198.4497.9798.2977,038
6/8/201699.1899.4899.0199.1639,823
6/7/201698.4398.9098.3798.7491,150
6/6/201697.4098.0097.4097.8866,207
6/3/201696.7497.3996.7497.3758,120
6/2/201695.6896.2995.4696.22116,690
6/1/201695.7096.0595.5195.9048,298
5/31/201696.2396.4095.6195.8540,858
5/27/201695.9596.0395.6495.7542,884
5/26/201696.1296.4495.7195.93108,878
5/25/201695.3596.0095.3595.9366,098
5/24/201694.8395.1794.6595.03106,346
5/23/201694.5094.8594.3494.5840,303
5/20/201694.2694.3494.0594.3192,401
5/19/201693.4793.6392.8993.5657,351
5/18/201694.2295.0193.6793.9331,079
5/17/201694.5095.1294.3294.5054,973
5/16/201694.0994.6893.7194.4872,279
5/13/201694.2794.2793.4993.59102,517
5/12/201695.3795.6694.4194.8440,368
5/11/201694.9995.3594.9095.0191,267
5/10/201694.5295.0494.3695.0453,193
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center