$37.36 -0.63 (%) Vng FTSE EmgMrk Shs ETF -

Sep. 29, 2016 | 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
9/29/201637.8137.8937.2537.3612,570,900
9/28/201637.7138.0237.4137.9910,150,800
9/27/201637.4337.6437.2537.6211,045,800
9/26/201637.3937.4737.2037.239,973,490
9/23/201637.9138.0037.6837.6911,140,500
9/22/201638.2938.4138.0838.1915,670,400
9/21/201637.4838.0737.3238.0225,792,800
9/20/201637.3637.3837.1237.1218,862,700
9/19/201637.2637.4037.0637.1112,623,900
9/16/201636.7936.8836.5036.8018,397,800
9/15/201636.7037.1736.5737.0515,309,300
9/14/201636.5036.8136.4336.4719,857,100
9/13/201636.7536.8336.1336.3426,155,200
9/12/201637.0137.8336.8937.7218,950,400
9/9/201638.0838.1237.4137.4117,067,000
9/8/201638.7938.8738.5538.6323,677,200
9/7/201638.8038.8438.6038.7115,457,800
9/6/201638.6238.8438.4638.7620,559,900
9/2/201638.0238.1337.8638.1018,244,600
9/1/201637.3437.5337.2137.5318,507,400
8/31/201637.5337.5437.1637.3320,049,800
8/30/201637.7737.9237.5937.6912,146,200
8/29/201637.4737.8237.4537.759,128,920
8/26/201637.8538.2537.1937.4724,056,100
8/25/201637.6737.8137.6237.7717,293,700
8/24/201637.6437.8437.5437.7819,143,000
8/23/201638.1638.2437.6537.6714,133,800
8/22/201637.9938.0037.7537.8612,970,200
8/19/201638.1338.3637.9838.3411,658,200
8/18/201638.4338.5838.3738.578,914,150
8/17/201638.1538.3137.8638.2622,088,600
8/16/201638.5338.5338.3038.4026,223,200
8/15/201638.4138.6738.4138.609,350,450
8/12/201638.2538.3438.0538.1810,770,300
8/11/201638.0138.3637.9938.3315,284,900
8/10/201638.1238.1337.8137.8912,931,300
8/9/201637.8738.0937.8537.9812,643,400
8/8/201637.7137.8037.6737.738,541,750
8/5/201637.3237.5137.2437.4912,316,500
8/4/201637.0137.2436.9137.0817,134,100
8/3/201636.5136.9436.4136.9014,441,700
8/2/201636.9236.9336.4236.7012,871,300
8/1/201637.0837.1336.8436.9011,055,000
7/29/201636.8237.1036.7037.0417,030,800
7/28/201636.8436.8636.6436.848,528,460
7/27/201636.8536.9836.5236.8613,836,300
7/26/201636.7336.8636.6536.8112,670,200
7/25/201636.8036.8036.5336.597,189,160
7/22/201636.7636.9236.6636.8913,090,100
7/21/201636.7036.8236.5436.6510,652,300
7/20/201636.6336.8236.5436.757,415,810
7/19/201636.6136.6736.4336.5610,503,800
7/18/201636.4836.9036.4336.8810,288,400
7/15/201636.6236.6536.4536.5616,445,900
7/14/201636.5036.7636.4636.6914,575,200
7/13/201636.2536.2735.9636.1915,234,600
7/12/201636.1936.3536.0936.2518,160,500
7/11/201635.6135.8235.6135.7015,134,400
7/8/201635.0235.4335.0235.419,527,200
7/7/201634.9135.0134.5434.6411,178,100
7/6/201634.3734.8034.2534.7919,563,600
7/5/201634.9535.0534.7134.7921,404,200
7/1/201635.3735.5635.3535.4918,071,300
6/30/201635.0035.2934.8335.2324,261,600
6/29/201634.6834.9034.6334.8816,422,300
6/28/201633.8934.0833.7434.0817,853,600
6/27/201633.3833.4132.7833.1335,826,600
6/24/201633.5734.2633.3633.4833,890,700
6/23/201635.0735.5234.9835.4915,544,600
6/22/201634.7634.8934.5734.6330,414,000
6/21/201634.5034.6834.2934.5817,067,200
6/20/201634.3934.5634.2934.3226,054,100
6/17/201633.7233.8933.5833.8325,507,600
6/16/201633.2833.7233.0133.6818,044,900
6/15/201633.7334.0933.6933.7614,844,500
6/14/201633.4833.6133.1733.4521,714,400
6/13/201633.8634.0633.7333.7717,217,100
6/10/201634.4534.5034.1134.2013,902,700
6/9/201635.0835.1334.9535.0912,983,300
6/8/201635.4135.5235.3535.4913,666,800
6/7/201635.0635.2535.0335.2012,981,800
6/6/201634.6734.9234.6634.8614,301,300
6/3/201634.4334.6234.2134.5731,196,000
6/2/201633.7834.0733.6934.0412,816,100
6/1/201633.6933.8533.5533.7716,739,100
5/31/201633.7533.9233.6733.8023,613,800
5/27/201633.8333.9033.6033.7113,249,900
5/26/201633.7533.8333.5633.729,201,010
5/25/201633.4233.6433.3833.5010,387,100
5/24/201632.9833.2232.9433.1218,077,800
5/23/201632.7132.9332.6932.7316,081,800
5/20/201632.7332.9232.7032.8020,352,800
5/19/201632.4732.5532.2532.4414,302,500
5/18/201632.9233.2832.6532.8420,860,300
5/17/201633.2233.3132.9833.1011,682,000
5/16/201633.1533.3733.1433.2411,871,300
5/13/201633.2433.3432.7732.8632,199,900
5/12/201633.7233.7733.3233.4613,447,900
5/11/201633.6033.7533.4533.527,523,160
5/10/201633.2933.6233.2533.6215,833,000
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center