$41.07 +0.19 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Jul. 2, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
7/2/201541.1241.2941.0041.079,116,100
7/1/201541.0741.1440.7640.8816,460,800
6/30/201541.1141.1140.7540.8820,400,900
6/29/201540.6140.7540.3240.3418,997,300
6/26/201541.2941.4641.2041.258,493,260
6/25/201542.3042.3041.9942.029,855,150
6/24/201542.3942.5042.1642.1710,280,000
6/23/201542.2442.4342.1942.397,286,270
6/22/201542.0642.1441.9842.0110,445,000
6/19/201541.6341.7341.4741.4716,788,300
6/18/201541.7141.9641.6641.8517,347,100
6/17/201541.1941.6640.9841.4814,673,000
6/16/201541.0741.2540.9741.227,337,190
6/15/201541.1041.1640.9741.139,747,550
6/12/201541.5541.6641.4641.5512,815,300
6/11/201541.6341.6341.3941.547,797,940
6/10/201541.5741.8141.5141.718,038,470
6/9/201541.2041.2641.0741.119,589,790
6/8/201541.4541.5541.3841.419,510,920
6/5/201541.3641.6141.1941.438,362,170
6/4/201541.9342.0341.5841.6310,652,300
6/3/201542.2842.3942.1242.2519,170,100
6/2/201542.2742.6442.2142.4611,940,100
6/1/201542.5042.5442.1642.3112,350,000
5/29/201542.7242.7742.3342.349,557,910
5/28/201542.7642.8542.5642.819,480,280
5/27/201543.0943.4742.9943.428,811,590
5/26/201543.7743.7743.1743.318,760,460
5/22/201544.0544.1143.8943.969,856,400
5/21/201543.6943.8843.6543.859,166,850
5/20/201543.9144.1043.7643.989,714,820
5/19/201544.0644.0843.9344.048,265,620
5/18/201544.1544.2043.9243.949,050,440
5/15/201543.9644.3843.8944.3711,497,700
5/14/201543.7643.9743.6943.927,597,940
5/13/201543.8243.9043.4643.518,898,190
5/12/201543.2443.5143.1643.406,223,770
5/11/201543.9544.0243.5043.526,711,030
5/8/201543.8444.1243.7443.9410,508,200
5/7/201543.1243.3042.9843.2810,209,000
5/6/201543.9844.0343.2643.3411,969,200
5/5/201544.1644.2143.8943.928,205,040
5/4/201544.2444.4344.1544.389,339,780
5/1/201544.0644.2743.9144.1616,071,600
4/30/201544.1944.1943.8643.9012,762,400
4/29/201544.5544.6744.3344.4913,425,300
4/28/201545.0045.0844.8044.979,074,080
4/27/201544.8545.0044.8044.8612,363,400
4/24/201544.6844.7144.6044.679,414,520
4/23/201543.9244.5743.9144.4510,249,500
4/22/201544.0344.2443.8944.237,972,000
4/21/201543.3843.9243.6943.7213,383,700
4/20/201543.4443.5043.3443.387,263,540
4/17/201543.5243.6343.2643.5215,807,600
4/16/201544.1344.6544.0944.439,275,290
4/15/201543.7644.0643.6444.037,688,680
4/14/201543.6643.8843.4543.778,511,720
4/13/201543.9344.1043.6143.659,835,640
4/10/201543.6643.8343.5443.8016,176,100
4/9/201543.7243.9643.5943.8913,440,400
4/8/201543.4543.5643.1743.3312,052,700
4/7/201542.6242.7042.4642.478,011,500
4/6/201542.4442.8242.3942.579,861,390
4/2/201541.7542.1441.7042.068,147,130
4/1/201541.2941.5241.2041.4219,184,900
3/31/201540.7140.9340.6040.877,977,260
3/30/201540.4641.0140.4640.908,958,680
3/27/201540.0840.1739.9640.0811,582,700
3/26/201540.1840.1839.8139.9915,470,600
3/25/201540.9440.9440.2240.2212,034,800
3/24/201540.9441.0540.8641.009,908,450
3/23/201540.8740.9440.6940.8410,710,700
3/20/201540.5840.9040.5740.729,672,990
3/19/201540.4840.5640.1140.2214,064,600
3/18/201539.8941.0739.8140.9415,803,800
3/17/201539.5740.0139.5239.9122,040,000
3/16/201539.5439.7139.4839.668,754,620
3/13/201539.4039.4038.9939.2011,391,200
3/11/201539.3939.5339.2339.4614,603,600
3/10/201539.4439.4839.1539.1511,056,900
3/9/201540.1840.1839.9739.9811,645,900
3/6/201540.4740.5240.0440.1411,776,300
3/5/201540.9440.9740.6440.8010,768,900
3/4/201540.9440.9940.6440.888,853,150
3/3/201541.4941.4941.3141.3610,312,800
3/2/201541.7341.7541.5741.7410,396,600
2/27/201541.7542.0441.7241.808,053,940
2/26/201541.8041.8741.7341.778,884,760
2/25/201541.7541.9341.7041.8017,352,900
2/24/201541.5242.0441.3541.9414,370,900
2/23/201541.6441.6641.2641.378,091,270
2/20/201541.4241.8341.2841.779,549,800
2/19/201541.4241.7541.3241.569,102,070
2/18/201541.5641.7541.4041.698,921,520
2/17/201541.7541.7541.3441.6511,226,100
2/13/201541.5241.8241.5141.789,417,530
2/12/201540.8341.4240.8241.3612,508,900
2/11/201540.2840.5240.0840.428,760,630
2/10/201540.5740.6440.4240.608,334,450
2/9/201540.5940.7940.5640.677,247,110
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!