$40.01 +0.34 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Dec. 22, 2014 | 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
12/22/201439.8340.0739.8240.0118,404,500
12/19/201439.5339.8239.4939.6721,019,200
12/18/201439.5339.6939.2139.4820,617,900
12/17/201437.9739.4137.9738.8844,882,800
12/16/201437.4838.3837.3037.7132,239,800
12/15/201438.7338.8137.8638.0622,763,900
12/12/201439.3639.3938.8338.8413,660,100
12/11/201439.6339.8439.3939.4320,709,000
12/10/201440.3440.3839.7739.8018,882,400
12/9/201440.2340.4040.1140.3810,952,400
12/8/201441.2241.3440.7540.848,763,570
12/5/201441.3941.6141.2741.519,472,910
12/4/201441.7041.7241.4841.548,921,910
12/3/201441.5441.7141.4941.5911,135,700
12/2/201441.5341.5941.3741.3810,411,600
12/1/201441.7141.7141.3241.4015,525,800
11/28/201442.5042.5042.1242.178,916,290
11/26/201442.8343.0042.7942.949,824,500
11/25/201442.8542.8542.4642.508,999,420
11/24/201442.9242.9542.7342.786,854,490
11/21/201442.8243.1342.7243.1120,346,300
11/20/201441.8942.0141.7541.825,362,600
11/19/201441.7642.0241.5841.8911,202,500
11/18/201441.6441.8541.6041.8110,234,500
11/17/201441.7041.7141.5441.608,701,360
11/14/201441.7342.1341.6842.139,329,690
11/13/201442.0042.0141.5941.695,725,340
11/12/201441.8742.0741.7541.7910,036,500
11/11/201441.8141.9641.7341.916,155,070
11/10/201442.2242.2241.8241.846,116,990
11/7/201441.5641.8141.5641.819,549,320
11/6/201441.9041.9541.5341.5411,926,800
11/5/201442.1442.2041.9142.1411,449,600
11/4/201442.3542.4342.1242.399,961,420
11/3/201442.5042.5442.2342.3510,467,100
10/31/201442.4842.7342.4342.6411,619,800
10/30/201442.0142.4741.9842.3010,325,600
10/29/201442.1342.2941.6141.8218,343,100
10/28/201441.5841.9841.5041.9011,078,200
10/27/201440.6841.0640.5741.0413,554,900
10/24/201441.1641.6441.1041.4710,254,100
10/23/201441.1041.3041.0141.0812,315,200
10/22/201441.3741.4040.9241.0410,747,800
10/21/201441.0541.5641.0541.3712,031,700
10/20/201441.0341.2540.9741.1812,094,500
10/17/201440.9041.4440.9041.1514,580,100
10/16/201440.0941.1040.0040.6319,818,400
10/15/201441.6241.2140.1441.0422,885,200
10/14/201441.4941.9141.3041.6221,901,300
10/13/201440.9342.0141.4141.4313,471,900
10/10/201441.5641.5840.9140.9314,541,000
10/9/201442.3742.3841.7741.8816,903,600
10/8/201441.9242.5841.4642.4720,005,800
10/7/201442.2442.2741.8341.839,016,940
10/6/201442.4942.5442.1742.2413,566,700
10/3/201441.2541.6141.1341.5010,816,200
10/2/201441.0041.4040.5341.1613,899,500
10/1/201441.5741.5740.8840.9116,451,400
9/30/201441.5541.7841.4341.7116,190,000
9/29/201441.5241.8341.4441.629,813,520
9/26/201442.3042.7042.2542.5310,346,600
9/25/201442.5742.5842.1542.2610,643,000
9/24/201442.8743.3142.7043.2624,576,500
9/23/201443.2443.4042.9943.049,444,410
9/22/201443.6443.6743.1443.328,417,140
9/19/201444.4344.5043.8443.979,872,550
9/18/201444.3344.4744.2344.306,974,990
9/17/201444.6344.7044.1644.2017,700,000
9/16/201443.9444.9643.9444.6316,662,100
9/15/201444.2144.2143.9144.078,249,820
9/12/201444.5544.5644.1444.2612,908,600
9/11/201444.9344.9544.7944.8716,440,700
9/10/201444.9545.2644.8545.199,892,470
9/9/201445.7045.7845.2245.3916,864,600
9/8/201446.4146.4145.8745.9510,875,600
9/5/201446.2246.4946.0646.4912,796,400
9/4/201446.3746.4345.9446.058,460,070
9/3/201446.4046.4046.1346.259,408,980
9/2/201445.4345.5245.3345.498,423,130
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
  • Showing 1-100 of 1,256 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center