$58.69 +0.09 (%) Vng Ttl Wrld St Shs ETF -

May. 27, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VT historical data

Date Open High Low Close Volume
5/27/201658.5258.7258.5258.69352,667
5/26/201658.6358.8058.5358.60282,559
5/25/201658.2858.6358.2858.53369,185
5/24/201657.6458.1757.5658.09224,617
5/23/201657.4057.4657.2357.26372,376
5/20/201657.2257.5357.2257.44303,079
5/19/201657.0057.0756.6456.96718,949
5/18/201657.1457.7656.9957.27297,428
5/17/201657.7357.7857.1557.30498,626
5/16/201657.2357.8957.2357.78290,009
5/13/201657.4557.6357.0357.14255,557
5/12/201658.1558.1857.4457.70371,210
5/11/201657.9958.1857.7757.80156,135
5/10/201657.7158.2157.7158.21223,597
5/9/201657.6057.6557.2857.38194,712
5/6/201657.1857.6257.1257.60214,409
5/5/201657.5457.6857.2557.41702,293
5/4/201657.5757.7157.2957.42276,013
5/3/201658.2558.2757.7457.92780,859
5/2/201658.4558.7458.3758.68300,674
4/29/201658.5058.5757.9858.27379,567
4/28/201658.7359.1858.5058.63248,251
4/27/201658.9159.2058.7559.08211,455
4/26/201658.9359.1058.7859.01432,051
4/25/201658.8058.8258.5858.80321,749
4/22/201659.0059.1258.7758.99367,844
4/21/201659.3959.3958.9159.02363,184
4/20/201659.3159.5659.1159.361,308,940
4/19/201659.3059.5059.0459.34396,109
4/18/201658.2258.7658.1458.73256,758
4/15/201658.3958.4458.2758.34244,431
4/14/201658.4758.5858.3658.42376,872
4/13/201658.2558.5058.1558.47642,037
4/12/201657.2957.7757.0057.68404,559
4/11/201657.3757.5756.9857.00468,755
4/8/201657.1157.2756.7956.941,302,360
4/7/201656.9557.0556.2256.414,588,920
4/6/201656.6657.2856.5557.26450,495
4/5/201656.7456.8056.5556.60328,977
4/4/201657.6257.7457.2857.36280,568
4/1/201657.0057.6156.7957.591,185,600
3/31/201657.6857.8657.6057.695,020,170
3/30/201657.7857.9757.5757.72630,243
3/29/201656.5757.3756.4157.37738,789
3/28/201656.9356.9356.5656.75956,685
3/24/201656.2556.5556.1356.55311,372
3/23/201657.1357.1356.6256.67744,083
3/22/201657.0657.3756.9257.242,995,100
3/21/201657.3057.3957.1157.34333,552
3/18/201657.3557.4857.2157.34348,091
3/17/201656.7057.3356.6057.24567,212
3/16/201655.9456.7855.9456.72325,862
3/15/201656.1756.2755.9556.13231,742
3/14/201656.8556.9056.5956.78455,398
3/11/201656.3956.9156.3756.91363,877
3/10/201655.9856.2955.1855.71732,390
3/9/201655.7355.8655.5755.77427,083
3/8/201655.8555.8755.3955.471,267,620
3/7/201655.8056.3455.7456.20685,706
3/4/201655.9856.4255.8456.20595,651
3/3/201655.4555.8255.3155.82682,382
3/2/201654.9855.3654.8155.36727,488
3/1/201654.2055.0054.1055.00765,432
2/29/201654.0054.2353.6353.64655,984
2/26/201654.2654.4553.8953.99530,454
2/25/201653.6554.0653.4354.06390,869
2/24/201652.8653.5852.4953.482,221,040
2/23/201654.0054.0253.4253.44986,764
2/22/201653.8654.2753.7454.205,951,970
2/19/201653.0753.4252.9453.39359,101
2/18/201653.9553.9853.3853.46739,223
2/17/201653.0653.7653.0053.691,091,070
2/16/201652.4353.0052.1152.66641,094
2/12/201651.1051.7550.9651.71322,117
2/11/201650.9451.0350.3450.812,963,780
2/10/201651.7252.2451.4251.501,191,580
2/9/201651.1951.8551.0751.471,217,160
2/8/201652.1152.1551.2351.841,730,250
2/5/201653.3853.5252.5252.69606,871
2/4/201653.3553.9353.2553.611,193,970
2/3/201653.4653.6252.3653.501,592,770
2/2/201653.5254.2052.9053.021,313,220
2/1/201653.9154.4953.7454.311,486,070
1/29/201653.3254.2453.3154.241,468,130
1/28/201653.4553.4552.6053.02744,437
1/27/201653.1853.7052.5952.84675,156
1/26/201652.7353.3652.6453.32892,130
1/25/201653.0653.1152.4152.441,461,680
1/22/201652.9553.3252.8453.271,272,740
1/21/201651.6752.4651.2551.971,331,580
1/20/201651.6452.0550.4251.672,048,080
1/19/201653.1653.2352.0652.511,543,260
1/15/201652.3052.6751.8352.351,759,520
1/14/201653.2454.1552.7553.862,166,280
1/13/201654.4654.5352.8553.00944,362
1/12/201654.3254.5253.6154.211,907,300
1/11/201654.2754.4153.4053.911,530,300
1/8/201654.9554.9553.7853.881,641,800
1/7/201654.8655.3054.4454.521,267,700
1/6/201655.7356.0855.4955.82976,501
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center