$35.77 -0.04 (%) Vng FTSE EmgMrk Shs - NYSE ARCA

Dec. 2, 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
12/2/201635.7935.9935.7635.7719,213,700
12/1/201636.1236.1535.7635.8118,792,800
11/30/201636.3236.3436.1936.2222,257,900
11/29/201636.0936.2435.9836.168,356,590
11/28/201636.0836.2536.0636.1412,095,100
11/25/201635.9636.0335.9235.963,781,720
11/23/201635.6535.8235.5935.7713,911,000
11/21/201635.6535.7935.6135.7312,332,900
11/18/201635.5535.6235.3235.389,265,340
11/17/201635.5335.7835.4235.4620,662,200
11/16/201635.2835.5335.2635.4527,749,800
11/15/201635.3735.7835.2935.7421,154,200
11/14/201635.0735.2934.8135.0822,905,700
11/11/201635.2935.5134.7835.2525,373,300
11/10/201636.7136.7335.7435.9135,285,800
11/9/201636.9037.3936.7136.9824,618,000
11/8/201637.6438.1937.5537.9837,954,800
11/7/201637.5037.8437.3937.8021,821,000
11/4/201636.7036.7936.4836.5611,795,700
11/3/201637.0737.1736.8236.9524,351,200
11/2/201637.3637.4036.8737.0429,830,000
11/1/201637.8937.8937.1537.4720,149,700
10/31/201637.6637.8337.5737.7511,070,800
10/28/201637.6937.8137.3037.4514,379,500
10/27/201637.9837.9837.6337.6618,351,800
10/26/201637.9238.1137.8137.958,109,170
10/25/201638.2138.3338.1438.237,842,510
10/24/201638.3138.3838.1438.268,127,190
10/21/201637.8738.1037.8238.076,764,070
10/20/201638.0038.1837.9038.0612,620,400
10/19/201638.0538.1937.9138.1110,188,100
10/18/201637.8737.9537.7137.9111,709,200
10/17/201637.2637.3837.1937.2513,280,100
10/14/201637.5637.6437.2637.3213,522,800
10/13/201637.0037.3636.7537.2212,723,300
10/12/201637.3937.5937.2637.4512,309,300
10/11/201637.6837.7237.3237.4919,170,700
10/10/201638.0938.3338.0738.208,509,400
10/7/201638.0838.1537.6337.9417,118,600
10/6/201637.8638.1037.7738.0713,547,500
10/5/201637.8938.1237.7938.0711,921,900
10/4/201637.9238.0237.4137.5017,833,400
10/3/201637.7037.9337.5637.8823,704,700
9/30/201637.5537.7337.4037.6319,286,700
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
  • Showing 1-100 of 1,250 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center