$35.82 +0.01 (%) Vng FTSE EmgMrk Shs - NYSE ARCA

Dec. 2, 2016 | 02:44 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
2/17/201630.5931.0430.5930.9614,718,700
2/16/201630.2130.3930.1230.3315,600,800
2/12/201629.4029.6629.2329.6314,751,700
2/11/201629.0529.3328.9029.1533,509,500
2/10/201629.7930.1129.5829.5824,953,400
2/9/201629.3329.8029.2129.4924,152,800
2/8/201629.9130.0329.5429.8721,019,500
2/5/201630.5530.6230.1830.2921,578,900
2/4/201630.6230.9830.4030.6129,315,900
2/3/201629.9530.4329.4430.4032,564,800
2/2/201630.0130.0729.5329.6129,716,700
2/1/201630.3130.6230.2230.5224,750,700
1/29/201630.3930.8730.3430.8326,927,300
1/28/201629.8029.9829.5529.7824,075,900
1/27/201629.4429.7929.1829.3127,060,500
1/26/201629.2229.5429.1929.5019,936,800
1/25/201629.2929.4729.0529.0823,231,500
1/22/201629.4429.5929.2829.5727,700,100
1/21/201628.4829.0028.2928.6035,402,900
1/20/201628.5128.7927.9828.5537,987,300
1/19/201629.4829.5228.9329.1627,171,300
1/15/201628.8529.0128.4428.7630,550,400
1/14/201629.6730.1229.4330.0228,402,100
1/13/201630.2330.3529.5529.6425,802,600
1/12/201630.1630.2829.7429.9818,211,700
1/11/201630.1630.2229.6129.8722,946,800
1/8/201630.4830.5829.9630.0032,237,400
1/7/201630.4830.8730.2530.2729,616,400
1/6/201631.3231.4731.1531.2819,744,800
1/5/201631.9031.9731.7731.8517,664,400
1/4/201631.8431.8831.5231.7827,116,100
12/31/201532.7132.9032.6632.7118,736,900
12/30/201532.8432.9432.6832.7018,923,200
12/29/201533.2533.3133.1333.1615,829,400
12/28/201533.1933.2333.0133.1822,117,000
12/24/201533.3133.4433.2833.358,553,520
12/23/201533.2433.4733.2033.4526,337,300
12/22/201532.6932.9732.6832.9623,691,400
12/21/201532.7232.8132.4932.7127,997,300
12/18/201532.7932.9032.6332.6425,895,500
12/17/201533.2933.3432.8132.8125,812,300
12/16/201532.7533.3032.6033.1027,582,500
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
  • Showing 201-300 of 1,250 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center