$37.63 +0.27 (%) Vng FTSE EmgMrk Shs ETF -

Sep. 30, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
12/15/201532.4532.7032.4532.5525,302,800
12/14/201531.9232.1131.6332.0834,610,700
12/11/201531.8231.8631.5131.5635,139,000
12/10/201532.6832.7832.4232.4818,375,700
12/9/201533.3133.3132.7132.8122,757,400
12/8/201532.7733.0732.6733.0527,372,800
12/7/201533.7533.7533.3533.4517,519,800
12/4/201533.5734.0233.5033.9321,297,000
12/3/201534.0734.1333.6433.8018,260,800
12/2/201534.1434.2033.7633.9020,783,200
12/1/201534.1934.3034.1034.2425,153,400
11/30/201533.9234.0933.8434.0420,716,500
11/27/201534.2734.3333.9433.9911,853,100
11/25/201534.8134.8134.6034.7514,325,600
11/24/201534.7035.0834.5935.0218,208,200
11/23/201535.0835.1834.8534.9319,688,800
11/20/201535.2035.4435.1435.2213,749,300
11/19/201534.8035.0034.7634.9216,116,400
11/18/201534.3134.7034.2434.6617,408,200
11/17/201534.4634.5434.2734.3932,174,300
11/16/201533.8534.4433.8134.4313,815,200
11/13/201534.0134.0333.5933.7021,667,000
11/12/201534.3834.5634.1134.1511,957,500
11/11/201534.7334.7334.4134.519,942,270
11/10/201534.4234.5334.2734.4719,953,100
11/9/201534.9235.0234.4334.5621,176,300
11/6/201535.0535.4334.8935.3915,823,800
11/5/201535.7135.9535.6035.7911,034,000
11/4/201536.2636.3035.6635.7414,083,600
11/3/201535.4136.1035.4035.9410,746,600
10/30/201535.0735.0934.8434.8416,265,300
10/29/201534.8935.0534.8234.8913,553,100
10/28/201535.6835.8535.0335.2822,700,000
10/26/201536.1836.2335.9736.0010,645,900
10/23/201536.4536.5336.2336.4113,522,100
10/22/201535.8336.2535.8336.1713,883,500
10/21/201535.7835.7935.4035.4018,034,900
10/20/201535.9136.0335.8135.9213,382,600
10/19/201536.0136.0435.8136.0011,931,000
10/16/201536.1936.4036.0236.3715,284,900
10/15/201536.0236.3135.8036.2613,702,000
10/14/201535.4335.6535.3635.4520,882,400
10/13/201535.3935.6735.1635.1816,355,100
10/12/201536.1636.1735.7735.8210,790,600
10/9/201536.1336.3335.9136.0214,719,900
10/8/201535.3536.0135.2835.9819,821,600
10/7/201535.4035.8235.2735.5225,467,000
10/6/201534.6834.7934.5034.6619,085,300
10/5/201534.4734.8034.4134.7520,860,400
10/2/201533.0534.0832.9434.0725,144,000
10/1/201533.3433.3932.9333.2022,868,900
9/30/201533.0133.1632.8033.0925,326,500
9/29/201532.0832.3731.9732.2217,911,600
9/28/201532.3332.4031.8931.9626,861,500
9/25/201533.1033.1832.6032.6924,883,000
9/24/201532.7533.2932.5433.2038,040,700
9/23/201533.6133.6733.2433.2616,098,700
9/22/201533.7333.8433.5233.7722,127,100
9/21/201534.5234.5934.3134.4418,833,600
9/18/201534.8234.9934.3134.3625,827,900
9/17/201534.9036.0034.8235.2235,484,800
9/16/201534.8535.3034.8035.2219,198,000
9/15/201534.0334.4834.0134.4211,497,900
9/14/201533.9934.1333.7934.0715,522,700
9/11/201533.8734.0833.7734.0719,755,800
9/10/201533.6434.1633.6133.9417,698,900
9/9/201534.5234.5433.6633.6923,291,100
9/8/201533.7333.9033.5933.8827,382,300
9/4/201533.0933.2532.6232.7832,687,900
9/3/201533.7334.2633.7133.8424,315,200
9/2/201533.6433.7033.2533.6928,058,000
9/1/201533.5933.7633.0433.1938,527,100
8/31/201534.2934.6534.0034.5436,190,300
8/28/201534.6734.8834.4434.6138,196,200
8/27/201534.6435.1434.1035.1233,427,600
8/26/201533.4033.8032.7533.7641,855,600
8/25/201534.1534.2332.6232.6346,411,700
8/24/201531.4533.1730.9032.1957,267,200
8/21/201534.5534.5933.8633.8628,574,600
8/20/201535.0635.1834.9234.9824,409,500
8/19/201535.7735.9035.2335.5251,010,200
8/18/201536.0236.1135.9036.0110,526,800
8/17/201536.3436.4736.2136.4311,034,300
8/14/201536.7936.9236.7636.828,488,480
8/13/201536.8136.9236.6436.7110,543,300
8/12/201536.6836.7936.4836.7821,512,500
8/11/201537.4237.4637.0437.3613,511,000
8/10/201537.7238.2737.7238.189,670,290
8/7/201537.5737.7237.4737.5415,026,300
8/6/201537.6537.7237.4637.5812,595,100
8/5/201538.1438.2537.7937.8511,748,600
8/4/201537.9938.1237.6837.8112,430,300
8/3/201537.9137.9637.5437.6913,893,800
7/31/201538.3338.5038.1638.3216,153,200
7/30/201537.9738.0337.7538.0010,258,100
7/29/201537.9238.3937.8238.2412,955,200
7/28/201537.7437.8937.5337.8917,999,500
7/27/201537.6637.7237.4237.5316,577,500
7/24/201538.6738.6738.2038.399,799,800
7/23/201539.2339.2938.9038.959,391,080
  • Showing 201-300 of 1,251 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center