$102.06 -0.44 (%) Vn FTSE exUS SC Shs ETF - NYSEARCA

Sep. 30, 2014 | 01:13 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VSS historical data

Date Open High Low Close Volume
9/29/2014102.50102.69101.95102.50176,856
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
7/28/2014110.52110.69110.01110.62156,300
7/25/2014110.80110.96110.40110.6750,569
7/24/2014110.89110.97110.63110.6529,999
7/23/2014110.77110.92110.48110.7149,414
7/22/2014110.19110.71110.19110.44100,362
7/21/2014109.70109.95109.31109.9263,384
7/18/2014109.51110.20109.35110.1634,574
7/17/2014110.02110.37109.27109.3838,006
7/16/2014110.34110.51110.12110.30138,534
7/15/2014110.30110.36109.26109.8685,596
7/14/2014110.29110.53110.16110.2947,109
7/11/2014109.96109.96109.44109.7748,779
7/10/2014109.52110.12109.21110.0544,833
7/9/2014110.44111.12110.44111.0962,402
7/8/2014111.63111.84110.50110.9885,061
7/7/2014111.97111.97111.72111.85239,990
7/3/2014112.28112.74112.28112.7138,442
7/2/2014112.06112.16111.86112.1554,117
7/1/2014111.74112.14111.55111.9887,892
6/30/2014110.72111.16110.64111.16135,510
6/27/2014110.03110.46109.99110.4438,019
6/26/2014110.00110.33109.56110.3340,008
6/25/2014109.03109.66109.02109.4848,494
6/24/2014110.07110.20109.17109.2455,551
6/20/2014111.42111.43111.14111.3256,251
6/19/2014111.46111.62111.03111.3248,521
6/18/2014110.34111.28110.23111.1329,995
6/17/2014110.05110.33109.86110.1736,954
6/16/2014110.34110.62110.00110.45121,784
6/13/2014110.57110.78110.35110.7434,977
6/12/2014110.70111.26110.60110.8827,613
6/11/2014110.51110.77110.34110.5150,961
6/10/2014111.04111.18110.78111.1546,822
6/9/2014110.99111.29110.80111.1948,806
6/6/2014110.94111.19110.68111.14116,369
6/5/2014109.73110.40109.51110.3644,284
6/4/2014109.35109.58109.05109.5430,978
6/3/2014108.96109.47108.53109.4274,128
6/2/2014109.40109.77109.29109.73298,695
5/30/2014109.39109.48109.16109.3948,825
5/29/2014108.95109.25108.82109.24109,877
5/28/2014108.81108.87108.45108.8059,295
5/27/2014108.82108.82108.23108.6548,163
5/23/2014107.55107.98107.55107.7750,852
5/22/2014107.36107.49106.99107.4259,052
5/21/2014106.55106.98106.25106.9869,537
5/20/2014106.56106.72105.80106.1289,946
5/19/2014106.59106.72106.31106.71100,725
5/16/2014106.63106.76106.15106.7646,756
5/15/2014107.52107.80106.60106.8577,502
5/13/2014108.57108.59108.23108.4565,356
5/12/2014108.37108.67108.26108.6576,974
5/8/2014108.57108.90108.02108.3266,101
5/7/2014108.52108.78108.00108.6243,424
5/6/2014108.85109.00108.51108.8043,243
5/5/2014108.28108.58108.01108.5737,923
  • Showing 1-100 of 1,255 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center