$37.04 +0.20 (%) Vng FTSE EmgMrk Shs ETF -

Jul. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
3/6/201243.1743.2042.5942.7531,132,000
3/5/201244.6144.6244.1144.3014,442,500
3/2/201244.9645.0944.7844.979,799,600
3/1/201244.8145.2144.7645.0920,750,400
2/29/201245.0445.2744.5344.6337,502,500
2/28/201244.4144.7544.2944.7125,745,100
2/27/201243.9344.2743.7444.1512,416,800
2/24/201244.3644.6244.3244.5122,093,200
2/23/201244.1144.2343.8844.1519,247,700
2/22/201244.1644.2644.0144.2522,059,800
2/21/201244.3644.3944.0144.1117,394,000
2/17/201244.3544.4244.0944.2822,421,100
2/16/201243.5744.1843.4344.1721,315,400
2/15/201244.1244.1243.6443.7317,974,400
2/14/201243.6843.7943.3243.6113,740,000
2/13/201244.0044.0443.6743.9316,566,800
2/10/201243.2643.3243.0943.2827,037,300
2/9/201244.2744.3243.9544.2121,133,500
2/8/201244.1944.3844.0344.2326,596,900
2/7/201243.6243.9943.3743.8924,170,500
2/6/201243.6143.8243.5543.8021,268,500
2/3/201244.0444.2643.8144.2131,704,100
2/2/201243.5343.8243.4443.4829,546,100
2/1/201242.9943.5342.9343.3139,432,300
1/31/201242.5442.5842.0942.3339,885,800
1/30/201241.7642.1241.6241.9915,423,000
1/27/201242.3542.7342.3342.6320,204,900
1/26/201242.7942.9442.1842.3243,435,500
1/25/201241.7042.5941.5842.4919,387,200
1/24/201241.5642.0141.4242.0012,564,700
1/23/201241.8342.1741.7341.9214,202,900
1/20/201241.5741.7541.4041.7016,880,900
1/19/201241.5141.7341.4041.6516,341,700
1/18/201240.5041.2940.4341.2620,889,700
1/17/201240.4740.5640.1440.2726,786,300
1/13/201239.6439.7039.2639.6213,618,700
1/12/201239.9840.0539.6839.9619,255,600
1/11/201239.5339.8039.4339.7620,205,900
1/10/201239.8239.9739.6839.7516,547,500
1/9/201238.8939.0238.7038.8822,563,300
1/6/201238.9738.9938.5038.5721,649,000
1/5/201238.9339.1038.6239.0318,686,900
1/4/201238.9739.2538.8739.2213,972,200
1/3/201239.2139.4839.1239.3329,435,300
12/30/201138.1538.3438.1238.2115,639,900
12/29/201137.9438.2137.9038.1616,190,400
12/28/201138.2338.2637.7037.7719,166,400
12/27/201138.4338.5738.3138.4215,551,500
12/23/201138.5538.7438.4338.7314,636,300
12/22/201138.2838.6138.2238.5629,063,800
12/21/201137.9238.2137.5738.1823,553,400
12/20/201138.4438.9738.4138.8919,927,900
12/19/201138.1138.1437.3437.4118,613,100
12/16/201138.5238.7038.2638.4024,482,200
12/15/201138.6338.6438.0338.1316,025,400
12/14/201138.3238.5137.8337.9019,308,700
12/13/201139.1339.3038.3038.4525,585,500
12/12/201139.1239.1438.5038.7830,489,700
12/9/201139.5940.3439.5840.2015,732,400
12/8/201140.3040.4439.3739.5414,669,500
12/7/201140.6241.0840.3940.9330,186,400
12/6/201140.7240.9540.4140.7013,931,400
12/5/201141.3741.3941.0041.3140,185,700
12/2/201141.1841.2640.5940.6421,056,900
12/1/201140.8241.1340.6240.7415,244,600
11/30/201140.3040.8540.1140.8225,517,100
11/29/201138.5239.0138.4238.4314,729,500
11/28/201138.6438.7538.3138.6419,723,200
11/25/201137.2137.5937.0137.0110,045,900
11/23/201137.6937.7237.1337.1827,847,500
11/22/201138.3638.6037.9538.2918,264,900
11/21/201138.4338.5337.7538.2216,272,300
11/18/201139.8839.9039.2639.4413,666,500
11/17/201140.5040.5839.1739.3527,052,900
11/16/201140.5941.0340.2840.3524,760,400
11/15/201141.0541.5640.7741.3211,414,400
11/14/201141.3241.4440.8741.117,963,910
11/11/201141.2441.7641.2241.607,550,080
11/10/201141.0641.1440.4040.6714,127,600
11/9/201141.1541.3440.3140.4621,295,700
11/8/201142.3542.8741.9342.8116,487,800
11/7/201141.9142.3841.7142.2813,267,600
11/4/201141.8942.0341.3141.9824,140,600
11/3/201142.0242.3841.4242.1619,027,500
11/2/201141.6941.8641.1641.7040,603,900
11/1/201140.0341.0039.8740.6141,133,100
10/31/201142.4142.5041.4941.5327,466,400
10/28/201142.7643.4042.6743.2321,817,600
10/27/201142.8743.9342.4743.4767,964,800
10/26/201141.1441.2540.2641.0214,933,600
10/25/201140.5940.7340.1540.3022,296,400
10/24/201140.1041.2540.0541.0631,743,800
10/21/201139.1439.6339.1339.6022,252,400
10/20/201138.8738.9337.8538.5321,934,600
10/19/201139.7339.8839.2139.3021,685,300
10/18/201139.0440.1638.4539.9934,114,900
10/17/201139.8539.9238.9238.9917,982,900
10/14/201140.1040.2939.8640.2227,867,900
10/13/201139.5739.7238.9639.5823,282,100
10/12/201139.5940.3839.5539.8733,934,300
Trading Center