$37.67 -0.19 (%) Vng FTSE EmgMrk Shs ETF -

Aug. 23, 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
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
7/22/201539.4639.5239.2339.289,318,070
7/21/201539.9040.0339.8039.818,696,210
7/20/201539.7939.8939.5439.809,953,920
7/17/201540.1640.2140.0140.058,366,510
7/16/201540.0140.1239.9140.067,439,910
7/15/201539.8539.8939.5739.5911,107,800
7/14/201539.9040.1239.7940.0810,899,400
7/13/201539.9640.0739.8839.9820,934,700
7/10/201539.6339.8339.4039.7316,651,400
7/9/201538.9939.1938.6338.6418,488,900
7/8/201538.1838.3537.8337.8721,238,300
7/7/201539.1339.3638.5439.3218,876,400
7/6/201540.0040.2539.7539.9314,949,800
7/2/201541.1241.2941.0041.079,116,100
7/1/201541.0741.1440.7640.8816,460,800
6/30/201541.1141.1140.7540.8820,400,900
6/29/201540.6140.7540.3240.3418,997,300
6/26/201541.2941.4641.2041.258,493,260
6/25/201542.3042.3041.9942.029,855,150
6/24/201542.3942.5042.1642.1710,280,000
6/23/201542.2442.4342.1942.397,286,270
6/22/201542.0642.1441.9842.0110,445,000
6/19/201541.6341.7341.4741.4716,788,300
6/18/201541.7141.9641.6641.8517,347,100
6/17/201541.1941.6640.9841.4814,673,000
6/16/201541.0741.2540.9741.227,337,190
6/15/201541.1041.1640.9741.139,747,550
  • Showing 201-300 of 1,252 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center