Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.23

down -0.07


20/8/2014 04:10 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
8/24/201040.8141.0540.5240.869,225,500
8/23/201041.8341.8841.2841.3118,178,900
8/20/201041.6241.6841.3541.685,181,900
8/19/201042.1142.1841.4941.7311,229,700
8/18/201042.0342.2641.8142.037,579,600
8/17/201042.1042.3041.8942.105,776,800
8/16/201041.3241.7041.1941.6412,465,300
8/13/201041.2541.4641.1441.3115,757,000
8/12/201040.6241.1840.6141.077,448,600
8/11/201041.4441.4440.9341.0311,300,300
8/10/201042.1642.5241.9542.2812,525,800
8/9/201042.9642.9742.7742.885,688,900
8/6/201042.3942.7242.2042.6425,053,100
8/5/201042.5942.7642.4342.7411,763,400
8/4/201042.8242.9942.5142.8922,460,800
8/3/201042.6342.8842.4242.7516,498,400
8/2/201042.7243.0442.5842.969,660,000
7/30/201041.4242.0141.3041.8710,322,600
7/29/201042.0542.1141.3841.739,199,600
7/28/201041.6141.8141.4441.619,538,600
7/27/201042.1542.1641.6241.819,774,700
7/26/201041.5841.9441.4241.9110,056,100
7/23/201041.2441.6741.0141.6512,109,700
7/22/201040.9441.4840.9141.3210,383,400
7/21/201040.8540.8740.0940.2715,343,300
7/20/201039.6440.7439.5940.6315,362,700
7/19/201039.8239.9839.4939.877,344,500
7/16/201040.1440.1839.3239.3717,139,100
7/15/201040.4140.5139.9340.4911,402,500
7/14/201040.4240.6940.2740.5914,354,900
7/13/201040.4940.7840.4240.6510,777,700
7/12/201040.2940.4739.9240.1713,062,900
7/9/201040.0240.5039.9440.4821,336,100
7/8/201039.8540.0039.4839.9815,403,900
7/7/201038.9639.7838.9239.7213,967,500
7/6/201039.3039.6038.6638.9613,537,900
7/2/201038.4538.6438.0938.3022,616,500
7/1/201038.1438.3137.4738.2227,288,900
6/30/201038.4838.8137.9437.9926,323,300
6/29/201038.7738.8138.1138.3121,820,800
6/28/201040.0540.1439.7039.848,237,200
6/25/201039.7840.1539.3940.0512,608,700
6/24/201040.0840.0839.4339.6116,979,700
6/23/201040.2440.3939.7240.2122,607,400
6/22/201040.7440.8939.9540.0315,835,200
6/21/201041.1641.3140.5140.8014,590,700
6/18/201040.0440.2139.8440.0612,347,400
6/17/201040.1540.1539.5039.8310,471,000
6/16/201039.6340.1939.5739.9713,302,000
6/15/201039.3040.0539.1840.0211,313,700
6/14/201039.3339.5638.7938.8415,212,000
6/11/201038.1138.8738.0838.8713,378,400
6/10/201038.3138.6938.1738.6020,721,000
6/9/201037.8438.2837.3137.4319,570,100
6/8/201037.2537.7436.8537.6927,233,600
6/7/201037.5037.6636.8536.8915,198,500
6/4/201037.8938.2337.2337.4125,903,900
6/3/201039.0239.0838.1938.6915,652,800
6/2/201037.8838.8537.7638.8517,531,900
6/1/201037.7738.5237.4737.5220,245,400
5/28/201038.5838.6137.9538.2015,386,700
5/27/201037.9738.7937.7338.7818,128,800
5/26/201036.9837.5736.5436.6620,800,000
5/25/201035.5536.6735.3036.6625,086,700
5/24/201037.3837.6636.9937.0024,282,100
5/21/201035.8537.4335.8137.4135,623,200
5/20/201036.7537.1536.1036.4239,862,200
5/19/201038.0138.4337.5238.1519,301,300
5/18/201039.8039.9138.5138.6320,504,800
5/17/201039.6039.7938.5839.4821,880,500
5/14/201040.0540.1239.2039.6721,039,500
5/13/201040.6940.9740.3340.3711,297,500
5/12/201040.5840.8340.4140.7712,108,400
5/11/201039.9740.8639.9340.2114,562,400
5/10/201040.7941.0040.4840.9325,015,200
5/7/201038.6539.1337.5438.4137,402,800
5/6/201039.5240.0236.8338.3748,932,100
5/5/201039.8340.5039.4839.8320,405,600
5/4/201041.4441.4540.4040.5815,761,600
5/3/201042.2542.4441.9342.328,161,700
4/30/201042.6642.7242.0642.0618,274,000
4/29/201042.3842.6842.2642.6014,905,900
4/28/201042.0842.1341.4141.9813,648,000
4/27/201042.6142.7041.5041.5724,056,000
4/26/201043.3543.3843.0343.1011,066,900
4/23/201042.7343.0942.5343.088,959,200
4/22/201042.3542.9042.0642.8612,443,800
4/21/201042.8042.8242.3242.6712,567,200
4/20/201042.7542.9242.5342.8410,697,600
4/19/201042.0542.4141.7342.3522,112,600
4/16/201043.2443.2742.3042.5519,597,200
4/15/201043.6743.9143.6243.7011,688,800
4/14/201043.7443.9843.5543.978,673,200
4/13/201043.2243.3342.8243.2915,363,800
4/12/201043.5143.5743.2843.3216,340,600
4/9/201043.5543.6843.4543.6818,586,100
4/8/201043.0143.5042.8543.4518,212,200
4/7/201043.5443.6043.1143.3420,281,700
4/6/201043.4443.8043.3543.6817,143,400
4/5/201043.4343.6543.2543.598,815,600
Trading Center