Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.00

down -0.15


29/7/2014 10:19 AM  |  NYSEARCA : VWO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
10/4/201341.0841.5641.0141.5014,847,900
10/3/201341.2541.3740.6740.9515,040,400
10/2/201340.7241.1140.6141.0610,574,200
10/1/201340.4040.9540.3940.9316,990,800
9/30/201340.1440.3139.8640.1426,400,200
9/27/201340.7240.7740.4140.5217,579,700
9/26/201341.1341.3040.8541.1011,859,400
9/25/201341.3041.3140.9440.9916,543,200
9/24/201341.4541.5241.1741.2318,014,700
9/23/201341.5741.7941.4541.6522,042,900
9/20/201342.6142.6141.7141.7825,118,500
9/19/201342.8942.9042.5242.8030,950,900
9/18/201341.1643.0140.9442.9730,886,900
9/17/201341.4041.4341.2141.3018,979,700
9/16/201341.5241.6041.2541.3319,620,800
9/13/201340.6340.9340.5640.8819,008,600
9/12/201340.9941.0040.5640.5819,544,100
9/11/201340.9141.2040.8141.1218,174,100
9/10/201340.9641.1240.8541.0630,922,900
9/9/201340.0040.8139.9840.7521,643,100
9/6/201339.5639.7839.1839.5820,473,300
9/5/201338.5839.1538.5239.0518,443,500
9/4/201338.1438.5638.0438.5315,429,300
9/3/201338.2138.3737.8137.9429,742,300
8/30/201337.8737.8737.4437.7247,137,400
8/29/201337.5437.8437.3537.4118,987,400
8/28/201337.1237.5736.9537.1920,212,100
8/27/201337.5037.5437.1537.2226,630,200
8/26/201338.7138.7138.1238.218,764,190
8/23/201338.5138.7238.2938.6716,414,700
8/22/201338.0538.2938.0038.2214,534,500
8/21/201338.0238.0737.5237.6119,546,700
8/20/201338.3738.6938.3438.4618,965,300
8/19/201338.9238.9738.4538.5118,225,100
8/16/201339.7039.7439.2539.2818,802,300
8/15/201339.7139.8239.3539.7113,614,700
8/14/201340.2240.2940.1440.1811,819,400
8/13/201340.1440.1839.8940.0615,318,100
8/12/201339.7740.0939.7339.909,830,510
8/9/201339.4239.7739.3839.5812,429,900
8/8/201339.1039.5538.8339.4214,770,900
8/7/201338.6938.8438.5638.5615,020,500
8/6/201339.3539.3538.9339.0117,316,700
8/5/201339.6739.6739.3739.509,279,010
8/2/201339.6540.0239.6539.8017,624,200
8/1/201339.5039.9539.4339.7815,774,300
7/31/201339.0439.5538.8639.0621,470,300
7/30/201339.6839.7039.2639.2923,454,600
7/29/201339.7039.7239.5339.5618,507,300
7/26/201339.9240.0739.5940.0612,764,400
7/25/201339.8240.2039.7840.1912,092,600
7/24/201340.3540.3539.7139.9218,676,900
7/23/201340.3740.5340.2040.4116,429,500
7/22/201339.6440.0439.5339.9717,315,800
7/19/201339.6439.6739.4539.5520,427,200
7/18/201339.9040.0439.6539.7222,677,600
7/17/201340.1140.1739.9840.1122,000,300
7/16/201339.8039.8439.4939.7812,195,300
7/15/201339.4039.8739.4039.7116,138,600
7/12/201339.1839.3139.0639.2013,095,400
7/11/201339.1439.6538.9739.6254,366,800
7/10/201338.0438.2737.8437.8632,041,400
7/9/201338.1838.3137.9338.2318,297,000
7/8/201337.7338.0437.6337.7819,516,800
7/5/201338.0638.0737.3437.7226,303,700
7/3/201337.7938.2137.6537.9020,681,200
7/2/201338.8039.0637.9438.2024,205,100
7/1/201339.0039.1638.7738.8621,667,200
6/28/201338.2638.8838.2338.8037,191,600
6/27/201338.2738.6438.2638.5743,154,000
6/26/201337.6038.0537.5637.9937,348,400
6/25/201337.1137.2636.6837.2045,888,900
6/24/201336.5036.9236.0236.5051,499,000
6/21/201337.7138.0137.1037.8545,084,600
6/20/201338.0038.0236.7537.1979,385,300
6/19/201339.9039.9938.8538.8836,388,200
6/18/201339.9240.1939.8140.1619,147,100
6/17/201340.2240.3739.8740.0720,657,900
6/14/201340.3240.3539.6339.7925,795,400
6/13/201339.4640.3739.4340.3720,134,600
6/12/201340.0740.0839.3939.4616,641,000
6/11/201339.7040.0039.5639.7319,352,200
6/10/201340.7240.7640.4040.5316,251,900
6/7/201341.0941.3940.8641.1114,339,000
6/6/201340.8041.2940.7241.2918,915,000
6/5/201341.6341.6540.8640.8719,904,600
6/4/201342.1842.1841.5641.7218,723,900
6/3/201341.7242.2641.4142.2027,019,300
5/31/201342.0742.0741.5241.5430,571,000
5/30/201342.3442.6542.3042.3520,826,400
5/29/201342.6842.7942.4142.4518,052,300
5/28/201343.3443.3842.9543.0517,409,100
5/24/201342.9542.9542.5942.8422,998,900
5/23/201342.8543.2742.6643.2720,936,200
5/22/201344.1544.5743.4443.5917,340,800
5/21/201344.0644.2743.7844.0912,035,000
5/20/201343.9844.1643.8944.1211,132,900
5/17/201343.9944.1143.8844.0213,544,200
5/16/201344.0044.1743.8543.8712,388,300
5/15/201343.9644.0943.8344.0517,981,000
Trading Center