Van EmMk Stk Id Shs FTSE Emerging Markets ETF $43.98

up +0.08


11/7/2014 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
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
4/1/201042.7743.1642.7743.1616,635,500
3/31/201042.0142.3241.9342.1519,106,900
3/30/201042.1042.2141.8442.135,687,200
3/29/201041.7141.9941.5841.998,973,100
3/26/201041.2941.4640.8941.249,028,500
3/25/201041.4741.5840.9340.9521,332,200
3/24/201041.2641.4441.0941.167,008,100
3/23/201041.4841.7341.3041.729,365,200
3/22/201040.8741.5040.7941.3914,956,100
3/19/201041.7741.8341.1641.2920,515,000
3/18/201041.8741.9241.4741.707,432,000
3/17/201041.9742.1741.8041.976,937,300
3/16/201041.2341.5641.0641.557,216,700
3/15/201041.0241.1640.7541.078,355,900
3/12/201041.6541.6541.2541.358,244,000
3/11/201041.2441.4841.0041.469,597,000
3/10/201041.3341.6641.2541.307,895,000
3/9/201040.8741.4140.8341.2214,900,000
3/8/201041.1541.2440.9941.0511,590,400
3/5/201040.4141.0640.3341.0611,541,800
3/4/201040.2140.2439.7539.9029,887,300
3/3/201040.2840.6040.0440.1614,434,300
3/2/201040.0340.2939.8740.068,403,800
3/1/201039.4539.7239.3539.617,483,600
2/26/201038.6639.0538.4138.9610,527,700
2/25/201038.0138.6337.8538.6212,701,500
2/24/201038.7539.0638.5738.936,389,100
2/23/201039.1539.3338.4138.4510,393,400
Trading Center