$35.00 -0.36 (%) Vng FTSE EmgMrk Shs ETF -

Apr. 28, 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
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
10/11/201138.1938.9338.1238.7915,757,100
10/10/201138.0838.6938.0438.6816,927,600
10/7/201137.7437.8736.8437.0122,779,300
10/6/201136.4537.5636.3037.4835,360,300
10/5/201135.5236.4435.2536.2726,171,900
10/4/201134.7935.7034.2135.6537,435,800
10/3/201135.8936.3835.1335.2070,437,700
9/30/201136.8737.2835.8035.8382,518,900
9/29/201138.3638.5137.3137.8225,792,500
9/28/201138.1438.4537.3137.3855,360,700
9/27/201138.3839.0138.1538.3253,512,600
9/26/201136.5037.2235.9837.1548,254,400
9/23/201136.3336.9436.0836.7947,198,900
9/22/201136.8937.1735.6836.0060,839,400
9/21/201139.9640.1238.6838.6842,542,100
9/20/201140.5440.8740.1440.2127,475,800
9/19/201140.1340.5739.9140.3621,693,700
9/16/201141.6541.7941.1541.5314,933,700
9/15/201141.3641.4740.8741.4317,350,400
9/14/201140.7841.2440.0040.8937,946,100
9/13/201140.8541.1340.5341.0634,523,300
9/12/201140.3941.0540.1441.0028,205,600
9/9/201142.0042.0640.9741.1534,029,800
9/8/201142.7543.2942.5242.6331,514,700
9/7/201142.9843.5642.7843.5211,876,700
9/6/201141.4142.3241.3742.2824,786,100
9/2/201143.0343.2842.5742.7920,675,600
9/1/201144.0444.3643.7043.7228,644,400
8/31/201143.7844.0543.5543.9323,863,200
8/30/201142.7343.2442.4943.0016,785,500
8/29/201142.4142.9442.3642.9413,568,700
8/26/201141.0241.6540.3941.6027,266,300
8/25/201141.7741.9140.7540.9928,424,800
8/24/201141.4941.9741.0841.8122,082,500
8/23/201141.2242.1440.8442.1025,261,600
8/22/201141.4141.5940.5840.7017,535,100
8/19/201140.7941.8040.6740.7434,652,400
8/18/201141.7441.8140.7241.3731,123,900
8/17/201143.2443.6642.9443.2028,823,900
8/16/201142.9543.2342.4142.9126,005,100
8/15/201143.0243.4243.0143.3920,611,800
8/12/201142.4642.6841.9042.3730,435,800
8/11/201141.0442.9140.7342.4048,216,400
8/10/201141.0841.4440.0940.0945,774,600
8/9/201141.0742.3539.7542.2770,856,900
8/8/201141.7942.3239.6440.1384,228,900
8/5/201144.2844.3642.3643.6553,412,100
8/4/201145.4045.5243.9443.9953,168,400
8/3/201146.9046.9145.8546.6657,941,400
8/2/201147.8847.9346.8546.8719,827,100
8/1/201148.8448.8747.8448.2823,282,600
7/29/201147.7448.4147.6148.3229,921,000
7/28/201148.2548.4947.9348.1116,963,900
7/27/201148.6348.6747.9048.0616,224,800
7/26/201148.9049.0648.6148.8320,568,700
7/25/201148.3448.7848.2348.6217,815,200
7/22/201148.6848.8348.4448.6817,812,400
7/21/201148.2048.7548.0848.6412,280,900
7/20/201148.1048.1747.8947.9713,645,200
7/19/201147.5547.9447.3947.8714,881,200
7/18/201147.2947.3746.8847.1917,944,400
7/15/201147.9147.9247.4647.7323,969,500
7/14/201148.2048.2147.3247.4626,887,500
7/13/201147.6048.3147.4747.8922,930,100
Trading Center