$34.93 -0.07 (%) Vng FTSE EmgMrk Shs ETF -

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
4/29/201635.0035.1034.6534.9315,634,500
4/28/201635.0535.3434.9635.0012,803,300
4/27/201635.0535.4534.9335.3617,920,200
4/26/201635.0335.1534.9135.158,723,460
4/25/201634.9334.9734.7034.7414,106,500
4/22/201635.1135.3134.9535.0213,128,300
4/21/201635.4535.4535.0735.1514,503,500
4/20/201635.4335.7435.3035.5411,243,800
4/19/201635.5235.8335.4935.7714,039,500
4/18/201634.9535.4334.8935.2314,337,200
4/15/201635.2235.3135.0835.1114,448,500
4/14/201635.4235.4335.2635.3212,682,400
4/13/201635.3735.5135.2835.5020,159,200
4/12/201634.4934.9934.3134.8515,883,900
4/11/201634.3734.5934.3034.3214,099,400
4/8/201633.9734.0733.7833.8714,067,100
4/7/201633.5433.5933.2033.2911,248,400
4/6/201633.5334.0033.3934.0011,604,700
4/5/201633.7933.8733.5333.5716,533,000
4/4/201634.6834.6834.2034.218,805,480
4/1/201634.0134.7133.8834.6819,357,800
3/31/201634.8034.9034.5534.5815,589,400
3/30/201634.7534.9334.6234.6212,617,700
3/29/201633.6834.2833.5534.2316,646,000
3/28/201633.8633.9233.7433.9011,695,400
3/24/201633.4933.8133.3833.8116,494,700
3/23/201634.1734.1733.8033.8611,668,200
3/22/201634.2534.5834.2034.3916,639,800
3/21/201634.4434.6234.3834.5410,944,400
3/18/201634.4334.5734.3634.4016,644,200
3/17/201633.9134.2933.7434.1715,864,200
3/16/201632.5733.5832.5433.4913,208,200
3/15/201632.8332.8432.6532.8011,979,500
3/14/201633.5033.6333.3033.4211,353,200
3/11/201633.3733.6633.3633.6113,730,600
3/10/201633.1033.1432.4432.8918,410,500
3/9/201632.9733.2032.9132.9722,003,000
3/8/201633.0133.0232.6732.7614,889,000
3/7/201633.1533.5233.0333.3420,468,000
3/4/201633.0533.5732.9733.4127,889,000
3/3/201632.3632.7432.3032.6921,570,700
3/2/201631.9332.3731.8832.3420,574,900
3/1/201631.3631.9131.3331.8518,666,900
2/29/201630.7731.0530.7130.7315,013,400
2/26/201631.0031.0330.4830.5423,966,400
2/25/201630.6230.8630.4630.8113,856,000
2/24/201630.3030.8530.1330.7626,766,800
2/23/201631.1231.1430.7630.7615,057,200
2/22/201631.2031.4631.1531.4411,432,300
2/19/201630.6530.8430.5130.6812,877,300
2/18/201631.0631.1330.7830.8119,042,100
2/17/201630.5931.0430.5930.9614,718,700
2/16/201630.2130.3930.1230.3315,600,800
2/12/201629.4029.6629.2329.6314,751,700
2/11/201629.0529.3328.9029.1533,509,500
2/10/201629.7930.1129.5829.5824,953,400
2/9/201629.3329.8029.2129.4924,152,800
2/8/201629.9130.0329.5429.8721,019,500
2/5/201630.5530.6230.1830.2921,578,900
2/4/201630.6230.9830.4030.6129,315,900
2/3/201629.9530.4329.4430.4032,564,800
2/2/201630.0130.0729.5329.6129,716,700
2/1/201630.3130.6230.2230.5224,750,700
1/29/201630.3930.8730.3430.8326,927,300
1/28/201629.8029.9829.5529.7824,075,900
1/27/201629.4429.7929.1829.3127,060,500
1/26/201629.2229.5429.1929.5019,936,800
1/25/201629.2929.4729.0529.0823,231,500
1/22/201629.4429.5929.2829.5727,700,100
1/21/201628.4829.0028.2928.6035,402,900
1/20/201628.5128.7927.9828.5537,987,300
1/19/201629.4829.5228.9329.1627,171,300
1/15/201628.8529.0128.4428.7630,550,400
1/14/201629.6730.1229.4330.0228,402,100
1/13/201630.2330.3529.5529.6425,802,600
1/12/201630.1630.2829.7429.9818,211,700
1/11/201630.1630.2229.6129.8722,946,800
1/8/201630.4830.5829.9630.0032,237,400
1/7/201630.4830.8730.2530.2729,616,400
1/6/201631.3231.4731.1531.2819,744,800
1/5/201631.9031.9731.7731.8517,664,400
1/4/201631.8431.8831.5231.7827,116,100
12/31/201532.7132.9032.6632.7118,736,900
12/30/201532.8432.9432.6832.7018,923,200
12/29/201533.2533.3133.1333.1615,829,400
12/28/201533.1933.2333.0133.1822,117,000
12/24/201533.3133.4433.2833.358,553,520
12/23/201533.2433.4733.2033.4526,337,300
12/22/201532.6932.9732.6832.9623,691,400
12/21/201532.7232.8132.4932.7127,997,300
12/18/201532.7932.9032.6332.6425,895,500
12/17/201533.2933.3432.8132.8125,812,300
12/16/201532.7533.3032.6033.1027,582,500
12/15/201532.4532.7032.4532.5525,302,800
12/14/201531.9232.1131.6332.0834,610,700
12/11/201531.8231.8631.5131.5635,139,000
12/10/201532.6832.7832.4232.4818,375,700
12/9/201533.3133.3132.7132.8122,757,400
12/8/201532.7733.0732.6733.0527,372,800
12/7/201533.7533.7533.3533.4517,519,800
  • Showing 1-100 of 1,251 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center