$53.57 -0.25 (%) Vn Tl Int StkId Shs ETF - NASDAQ

May. 22, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VXUS historical data

Date Open High Low Close Volume
5/22/201553.6753.7253.5053.57402,619
5/21/201553.6153.8653.5453.82335,901
5/20/201553.5153.7553.4153.60346,531
5/19/201553.5453.6353.4453.53334,510
5/18/201553.7553.7853.5853.68419,873
5/15/201553.6653.9453.5553.94321,272
5/14/201553.7053.7953.5253.79657,066
5/13/201553.4553.4753.1053.16326,374
5/12/201552.9552.9752.7052.87244,346
5/11/201553.1953.1952.8652.91388,622
5/8/201553.1353.4353.0653.34386,360
5/7/201552.3052.3652.0652.31392,592
5/6/201552.8452.9352.3052.52474,484
5/5/201553.1053.1252.4752.55535,917
5/4/201553.3653.3653.1653.28486,568
5/1/201553.0153.1852.8453.18410,967
4/30/201553.0253.0252.6852.77842,545
4/29/201553.4653.5053.1453.31789,989
4/28/201553.6453.7453.4253.72421,432
4/27/201553.7553.8953.6053.66653,402
4/24/201553.3853.5053.1853.38466,004
4/23/201552.6853.2352.6253.15498,302
4/22/201552.8352.9052.5552.88420,544
4/21/201552.8652.8852.6652.73420,054
4/20/201552.3452.4452.3052.34411,382
4/17/201552.3052.3452.0652.31398,584
4/16/201552.9353.1352.6853.02429,265
4/15/201552.6052.8752.4752.82431,186
4/14/201552.4352.5552.2752.51307,810
4/13/201552.3552.4552.0752.11659,982
4/10/201552.2452.4052.1852.40361,784
4/9/201552.3452.3552.0852.34446,666
4/8/201552.4252.4651.9652.14350,566
4/7/201551.9252.0851.7451.76455,774
4/6/201551.3652.0051.3651.79403,599
4/2/201551.0351.2551.0051.21411,929
4/1/201550.7250.7650.3950.75345,219
3/31/201550.3850.5450.1850.35497,078
3/30/201550.8350.9850.7750.88491,782
3/27/201550.6750.7150.5150.67406,605
3/26/201550.7950.9150.3450.63584,191
3/25/201551.6151.6350.9250.92852,189
3/24/201551.7351.7551.5651.59442,298
3/23/201551.5851.6651.3951.57502,177
3/20/201551.1351.5050.9751.33754,932
3/19/201550.4850.5650.2250.34372,975
3/18/201549.9151.0749.8350.96452,583
3/17/201549.7749.9449.5749.901,003,180
3/16/201549.8349.9949.7249.92571,524
3/13/201549.4449.4449.1149.40435,364
3/11/201549.2149.2949.0149.20338,625
3/10/201549.4849.4849.0549.07616,047
3/9/201550.2250.2250.0150.12397,510
3/6/201550.5050.5250.0450.09486,079
3/5/201550.9550.9850.7050.79530,408
3/4/201550.7850.8150.4150.76486,450
3/3/201551.1851.2650.8951.01480,027
3/2/201551.2851.3051.1251.27382,673
2/27/201551.3051.4651.2151.27853,102
2/26/201551.3751.4151.1851.28469,565
2/25/201551.2951.4251.1651.37679,616
2/24/201551.0151.3750.8651.26948,933
2/23/201551.1551.1550.8050.94759,876
2/20/201550.6951.2850.5451.15311,806
2/19/201550.7450.9450.6750.77485,780
2/18/201550.7350.9350.5650.83352,591
2/17/201550.5350.6850.2750.63569,102
2/13/201550.1650.4950.1650.47322,101
2/12/201549.7250.1449.7050.14164,515
2/11/201549.2549.3949.0449.34305,764
2/10/201549.5749.6449.3049.58273,949
2/9/201549.2749.4549.2249.33386,661
2/6/201549.6549.7949.3449.44420,975
2/5/201549.8150.1549.7450.12415,455
2/4/201549.6649.9149.4849.55507,848
2/3/201549.3849.9549.3549.95818,290
2/2/201548.9049.2748.7449.19470,474
1/30/201548.7348.9148.4148.47356,853
1/29/201549.1449.2548.7749.221,004,290
1/28/201549.3749.4548.6748.75724,455
1/27/201549.2149.5049.1149.391,009,300
1/26/201549.2649.5549.1149.44488,621
1/23/201549.1849.2448.9248.92658,486
1/22/201548.9249.3648.7749.26691,233
1/21/201548.6148.9548.4548.93370,290
1/20/201548.7448.7448.3048.47522,884
1/16/201547.9348.4347.8248.41282,473
1/15/201548.1048.1847.8647.94406,476
1/14/201547.4947.6547.1847.60320,518
1/13/201548.1748.2147.4147.80617,528
1/12/201547.7747.8147.3247.55589,094
1/9/201547.9447.9547.5247.74453,949
1/8/201547.7048.1147.6147.94319,270
1/6/201547.2147.3746.6146.79569,972
1/5/201547.7747.8347.0747.15688,532
1/2/201548.3448.5348.0848.211,149,300
12/31/201448.5248.7048.2948.34686,448
12/30/201448.6548.6648.4948.491,100,190
12/29/201448.9749.0448.8648.89694,280
12/26/201449.0249.2649.0249.21319,443
  • Showing 1-100 of 1,081 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center