Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.40

down -0.03


29/8/2014 06:30 PM  |  NYSEARCA : VWO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
8/29/201445.4745.5045.2845.408,893,250
8/28/201445.2345.4345.2045.435,110,810
8/27/201445.7045.8645.6245.856,193,700
8/26/201445.4145.6445.4145.627,718,920
8/25/201445.1245.3945.1045.376,201,100
8/22/201445.2145.2544.8744.997,724,550
8/21/201445.2445.3245.1145.198,392,790
8/20/201445.1145.3345.0645.237,220,200
8/19/201445.0845.3145.0845.306,587,180
8/18/201444.9045.0644.7645.046,372,190
8/15/201444.8144.8444.3244.5811,960,900
8/14/201444.6444.7444.5544.644,965,420
8/13/201444.7744.8644.5044.618,845,140
8/12/201444.2344.4344.2044.4210,632,900
8/11/201444.0644.4544.0344.419,570,110
8/8/201443.5143.8543.4143.7813,077,200
8/7/201443.6343.6743.1743.3013,451,400
8/6/201443.5743.7243.4643.5011,361,000
8/5/201444.4844.1343.6543.8112,124,800
8/4/201444.2844.5544.0444.489,841,490
8/1/201443.8544.0843.5743.9818,805,600
7/31/201444.5044.0343.5343.7212,562,600
7/30/201444.8744.9344.2644.5012,966,300
7/29/201445.1145.1244.7344.739,090,820
7/28/201444.9045.1644.8145.147,212,320
7/25/201444.8544.9544.7644.909,415,630
7/24/201444.9645.1744.9445.0811,809,400
7/23/201444.9644.9744.7944.865,720,490
7/22/201444.8244.9444.8044.8513,261,400
7/21/201444.0844.4944.0144.3918,890,200
7/18/201444.0844.3544.0344.235,486,640
7/17/201444.0144.1343.4743.559,976,800
7/16/201444.4944.5644.3344.406,164,470
7/15/201444.3544.4044.0644.267,029,450
7/14/201444.2244.3344.1344.326,750,620
7/11/201443.8044.0243.7543.987,000,140
7/10/201443.5343.9443.3843.9018,552,700
7/9/201443.9144.2043.8944.1716,559,400
7/8/201444.1344.1343.8043.917,397,980
7/7/201444.0544.1143.9544.108,695,770
7/3/201443.7244.0743.6544.016,807,590
7/2/201443.6643.7843.6643.787,641,120
7/1/201443.3643.5743.3643.5210,496,300
6/30/201443.2843.2943.0543.138,567,650
6/27/201443.1243.2442.9743.207,430,990
6/26/201443.1743.1742.9543.0911,566,300
6/25/201443.0943.1442.9543.1113,493,500
6/24/201443.1743.4142.8742.9317,451,200
6/20/201443.5543.6343.4343.6114,210,300
6/19/201443.7143.8143.4843.598,962,380
6/18/201443.2643.8943.1443.8617,662,300
6/17/201443.2943.3643.1443.369,028,300
6/16/201443.4443.4743.2343.338,539,910
6/13/201443.4743.6443.3443.617,699,210
6/12/201443.7843.8043.3643.459,127,040
6/11/201443.6043.7543.5543.657,968,950
6/10/201443.7043.8343.5843.809,653,080
6/9/201443.4243.6843.3643.639,324,410
6/6/201443.2143.4943.2143.369,160,510
6/5/201442.8343.0042.7042.909,615,200
6/4/201442.4742.4942.3242.426,949,930
6/3/201442.4742.7842.4342.667,256,210
6/2/201442.4042.5342.3842.429,076,530
5/30/201442.5442.6042.1442.2113,774,100
5/29/201442.8342.8642.6742.767,035,300
5/28/201442.6142.7742.5142.7110,312,700
5/27/201442.7542.8142.3742.5511,403,500
5/23/201442.9143.0242.8642.9020,551,200
5/22/201442.8342.9142.7642.908,280,660
5/21/201442.4642.6342.4642.5715,397,100
5/20/201442.4242.5642.1242.2711,702,000
5/19/201442.5642.7042.5342.636,559,080
5/16/201442.4042.6842.2842.6111,901,400
5/15/201442.4142.4141.8842.0911,088,300
5/13/201442.0642.3342.0142.1914,746,500
5/12/201441.8842.0641.7942.0112,806,900
5/8/201441.5941.7041.3741.3712,276,300
5/7/201441.1341.5041.0741.488,329,350
5/6/201441.0841.4641.0741.229,665,900
5/5/201441.0241.0840.8641.0611,111,900
5/2/201440.9441.3540.8841.2414,744,000
5/1/201440.8541.0640.6940.978,681,630
4/30/201440.6740.9440.6440.9411,793,000
4/29/201440.8641.1840.8440.9715,126,200
4/28/201440.4940.7340.2540.5811,892,700
4/25/201440.5540.5540.1840.4615,519,200
4/24/201441.0041.0040.5740.9310,679,300
4/23/201441.0141.0240.6540.9314,422,900
4/22/201441.2841.3741.1441.159,462,750
4/21/201441.4241.4841.1841.298,541,160
4/17/201441.1941.6941.0441.5610,141,600
4/16/201440.7441.1440.7041.0712,091,800
4/15/201441.0141.0140.1240.6523,778,900
4/14/201441.3841.4441.0441.2611,506,100
4/11/201441.0441.3841.0341.3215,175,800
4/10/201441.7941.9341.2841.3418,638,700
4/9/201441.6041.9241.1841.7413,632,200
4/8/201441.6041.7841.3041.4129,428,700
4/7/201440.9541.1340.7841.0312,447,400
4/4/201441.3641.6340.7540.8138,442,400
Trading Center