Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.03

down -0.16


22/8/2014 03:24 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
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
2/22/201039.5539.5739.2539.3311,123,100
2/19/201039.1539.4839.0339.318,423,800
2/18/201039.1939.7339.1439.5721,926,000
2/17/201039.6039.6239.2339.498,934,600
2/16/201038.9439.3938.7439.349,060,900
2/12/201038.0638.5037.8038.368,314,000
2/11/201038.1338.8337.8438.799,560,400
2/10/201038.0438.2137.4837.868,529,300
2/9/201037.7638.3537.4837.9815,141,000
2/8/201037.3337.5336.7936.859,580,100
2/5/201037.2537.5536.2437.5522,357,400
2/4/201038.7638.7737.5337.6216,197,300
2/3/201039.6239.7139.2239.4212,057,100
2/2/201039.3139.6038.9839.5319,955,800
2/1/201038.6139.3438.6139.3410,501,100
1/29/201039.0639.1838.0738.2416,906,100
1/28/201039.2539.3538.2938.6418,579,400
1/27/201038.5538.8838.2138.7913,263,200
1/26/201038.9539.3638.7438.9017,391,200
1/25/201039.8940.0039.4539.6613,534,200
1/22/201039.9540.0039.2139.2816,390,700
1/21/201041.2241.3240.1740.1813,740,200
1/20/201041.7841.8241.1041.3812,561,700
1/19/201041.9242.5341.9042.426,807,700
1/15/201042.1942.1941.6141.706,679,500
1/14/201042.2142.3642.0942.206,466,700
1/13/201042.2942.3641.8642.306,854,900
1/12/201042.2942.3341.8542.1311,307,700
1/11/201042.9742.9742.4942.758,068,200
1/8/201042.4742.7442.3342.697,663,000
1/7/201042.4242.5242.1942.437,696,500
1/6/201042.6142.8442.5642.8016,127,900
1/5/201042.5042.6942.3142.5413,083,200
1/4/201041.7642.4041.7542.4016,750,300
12/31/200941.2841.3541.0041.004,666,500
12/30/200940.8240.9240.7240.886,366,700
12/29/200940.9540.9640.6640.789,392,900
12/28/200940.9540.9640.6740.827,570,100
12/24/200940.6240.7140.5140.642,458,200
12/23/200940.7140.9040.4540.708,827,500
12/22/200940.2640.4040.1640.3616,657,100
12/21/200940.2440.4740.0540.1016,585,800
12/18/200940.1040.2339.7640.1711,910,300
12/17/200940.4340.4639.9640.008,828,600
12/16/200941.2641.4141.0241.1410,942,500
12/15/200940.9041.3040.8541.0316,317,600
12/14/200941.3141.4141.1341.2812,826,700
12/11/200941.0941.1240.8641.0718,814,200
12/10/200940.9041.0340.6140.8611,777,000
12/9/200940.5740.8040.2940.7710,920,400
12/8/200940.7940.8340.3440.519,301,000
12/7/200941.2041.5141.0941.126,699,200
12/4/200942.0042.1741.0141.4510,905,500
12/3/200941.7241.9141.0941.1919,789,300
12/2/200941.3841.7541.3541.506,095,700
12/1/200941.0741.4740.9941.317,348,600
11/30/200940.2140.3639.8640.3022,169,400
11/27/200939.5240.2939.0539.939,214,800
11/25/200941.2641.5041.0141.446,438,400
11/24/200941.0541.1840.6241.107,800,700
11/23/200941.5141.6441.1641.245,970,300
11/20/200940.3440.6140.2340.555,742,500
11/19/200940.8240.8340.2040.597,030,400
11/18/200941.6541.6541.1541.2715,956,700
11/17/200941.3541.6341.0141.6111,367,000
11/16/200941.3741.9841.3241.7611,431,500
11/13/200940.3940.8640.2040.789,178,900
11/12/200940.6740.9340.0640.0712,246,700
11/11/200941.2841.3540.7640.948,048,700
11/10/200940.5340.8940.4040.687,054,000
Trading Center