$34.61 -0.51 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Aug. 28, 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
8/28/201534.6734.8834.4434.6138,196,200
8/27/201534.6435.1434.1035.1233,427,600
8/26/201533.4033.8032.7533.7641,855,600
8/25/201534.1534.2332.6232.6346,411,700
8/24/201531.4533.1730.9032.1957,267,200
8/21/201534.5534.5933.8633.8628,574,600
8/20/201535.0635.1834.9234.9824,409,500
8/19/201535.7735.9035.2335.5251,010,200
8/18/201536.0236.1135.9036.0110,526,800
8/17/201536.3436.4736.2136.4311,034,300
8/14/201536.7936.9236.7636.828,488,480
8/13/201536.8136.9236.6436.7110,543,300
8/12/201536.6836.7936.4836.7821,512,500
8/11/201537.4237.4637.0437.3613,511,000
8/10/201537.7238.2737.7238.189,670,290
8/7/201537.5737.7237.4737.5415,026,300
8/6/201537.6537.7237.4637.5812,595,100
8/5/201538.1438.2537.7937.8511,748,600
8/4/201537.9938.1237.6837.8112,430,300
8/3/201537.9137.9637.5437.6913,893,800
7/31/201538.3338.5038.1638.3216,153,200
7/30/201537.9738.0337.7538.0010,258,100
7/29/201537.9238.3937.8238.2412,955,200
7/28/201537.7437.8937.5337.8917,999,500
7/27/201537.6637.7237.4237.5316,577,500
7/24/201538.6738.6738.2038.399,799,800
7/23/201539.2339.2938.9038.959,391,080
7/22/201539.4639.5239.2339.289,318,070
7/21/201539.9040.0339.8039.818,696,210
7/20/201539.7939.8939.5439.809,953,920
7/17/201540.1640.2140.0140.058,366,510
7/16/201540.0140.1239.9140.067,439,910
7/15/201539.8539.8939.5739.5911,107,800
7/14/201539.9040.1239.7940.0810,899,400
7/13/201539.9640.0739.8839.9820,934,700
7/10/201539.6339.8339.4039.7316,651,400
7/9/201538.9939.1938.6338.6418,488,900
7/8/201538.1838.3537.8337.8721,238,300
7/7/201539.1339.3638.5439.3218,876,400
7/6/201540.0040.2539.7539.9314,949,800
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
  • Showing 1-100 of 1,254 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!