Van EmMk Stk Id Shs FTSE Emerging Markets ETF $44.90

down -0.18


25/7/2014 04:00 PM  |  NYSEARCA : VWO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
2/27/201438.7939.2538.7339.2019,574,100
2/26/201438.6538.7238.3038.4414,250,900
2/25/201438.9439.0138.4238.5414,130,400
2/24/201439.0039.3738.9739.0318,554,500
2/21/201438.8439.1638.8439.0726,589,600
2/20/201438.5638.8938.3738.8027,963,500
2/19/201438.7038.9638.4838.6034,637,000
2/18/201439.1139.1938.7738.7712,031,000
2/14/201438.8739.3038.8139.1010,681,300
2/13/201438.1038.6738.0638.6318,583,900
2/12/201438.8839.0838.5238.5916,511,100
2/11/201438.0538.7438.0538.6526,771,900
2/10/201438.2238.2237.7437.859,570,020
2/7/201438.3938.5138.1138.2818,021,200
2/6/201437.6238.1637.5938.1328,605,500
2/5/201437.4037.6337.1337.3917,615,800
2/4/201437.3237.7137.2337.5222,462,800
2/3/201437.5037.5136.6536.6731,513,800
1/31/201437.2537.8737.2137.6724,855,500
1/30/201437.8737.9537.5737.6825,723,600
1/29/201437.3437.7837.1937.2933,390,800
1/28/201437.9038.1137.8337.9622,512,700
1/27/201437.9038.0137.4037.7133,060,600
1/24/201438.4238.4237.9137.9632,917,000
1/23/201439.4439.4538.6338.9119,647,300
1/22/201439.5939.8539.4939.8216,219,800
1/21/201439.6239.6339.1439.3219,951,000
1/17/201439.6039.6039.3639.449,840,800
1/16/201439.7939.8639.5139.5812,403,800
1/15/201439.7539.9139.7339.8013,821,900
1/14/201439.6339.9039.4239.8112,584,400
1/13/201439.9139.9739.2639.3716,094,200
1/10/201439.3540.0139.3539.8726,005,300
1/9/201439.2139.2638.8139.1116,266,800
1/8/201439.5239.5639.2339.3621,010,100
1/7/201439.5039.6439.3539.4315,991,100
1/6/201439.5439.5639.2739.2714,391,200
1/3/201439.9139.9339.4739.6544,478,300
1/2/201440.5140.5339.6439.7048,717,100
12/31/201340.9641.1640.6841.1413,951,600
12/30/201340.6840.9240.6640.8212,105,200
12/27/201340.4640.6740.4240.6712,732,500
12/26/201340.3540.3640.1440.198,545,840
12/24/201340.3740.5140.3640.4510,329,600
12/23/201340.2140.4340.1440.2419,991,100
12/20/201340.0540.2539.9139.9521,911,700
12/19/201340.2340.3939.9340.2520,167,100
12/18/201340.4041.3839.8040.9337,865,800
12/17/201340.5240.5340.2040.2715,137,200
12/16/201340.5440.8540.5240.5415,484,000
12/13/201340.3240.4340.1640.3418,957,500
12/12/201340.2940.3740.0240.2219,571,400
12/11/201341.1141.1140.4540.5825,228,300
12/10/201341.1741.4441.1641.4226,053,800
12/9/201341.4041.5841.3241.3415,380,100
12/6/201341.0541.4541.0141.3323,180,700
12/5/201340.4840.7540.4040.4327,715,500
12/4/201340.3740.6940.1640.5629,191,100
12/3/201340.5840.8740.3240.5521,322,100
12/2/201341.3841.4540.6240.7024,138,700
11/29/201341.4141.6141.3541.488,886,590
11/27/201340.9641.2340.8941.149,396,040
11/26/201340.8441.0240.6640.8812,566,300
11/25/201341.3941.3940.8140.8515,174,000
11/22/201341.1241.4441.0741.359,531,120
11/21/201340.9841.1640.8941.0912,720,800
11/20/201341.7041.7641.0141.1025,865,700
11/19/201342.0742.1141.6041.6218,596,600
11/18/201342.1442.4741.9942.0217,858,700
11/15/201341.2541.7941.2541.6118,724,000
11/14/201340.2940.9540.2040.9314,657,100
11/13/201339.8040.3439.7540.2619,114,800
11/12/201340.3540.3939.8640.1018,537,500
11/11/201340.5740.6240.3040.3810,338,000
11/8/201340.4540.6140.2440.5747,208,300
11/7/201341.5241.5540.6340.7119,648,100
11/6/201341.6141.6441.3841.4315,901,700
11/5/201341.5641.6241.2741.2817,095,000
11/4/201341.9942.1341.9642.1212,040,900
11/1/201341.9242.0641.5841.8519,047,400
10/31/201342.3642.3641.8541.8720,353,600
10/30/201342.5342.5441.9442.1517,838,800
10/29/201342.3942.4542.3242.369,218,470
10/28/201342.0842.3042.0742.2413,861,700
10/25/201341.9642.1441.8142.1214,390,700
10/24/201342.1542.1741.7941.8818,132,700
10/23/201342.2642.2841.9341.9722,266,300
10/22/201342.7643.1642.7242.9119,353,400
10/21/201342.5642.6242.3542.5213,128,700
10/18/201342.6942.7442.4742.5016,546,000
10/17/201342.1842.5442.1042.5017,451,300
10/16/201342.1042.4042.0542.2118,815,300
10/15/201342.1542.3041.7741.9119,654,800
10/14/201341.8042.5141.7142.4215,091,100
10/11/201341.7842.1941.7242.1511,041,300
10/10/201341.5842.0741.5441.9816,318,100
10/9/201341.0741.2240.7041.0620,172,000
10/8/201341.2941.3440.7040.7423,228,800
10/7/201340.9741.3640.9441.1315,935,200
10/4/201341.0841.5641.0141.5014,847,900
Trading Center