$39.35 +0.47 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Dec. 18, 2014 | 11:19 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
5/14/201343.9944.2043.9544.0816,898,000
5/13/201344.0044.0343.8343.876,943,870
5/10/201344.2544.3144.0544.2710,651,500
5/9/201344.6244.7444.2544.4410,075,900
5/8/201344.5944.8144.5944.798,590,970
5/7/201344.2344.5044.1744.4011,356,400
5/6/201344.0344.1243.9244.0510,360,300
5/3/201343.9444.2543.8944.0013,122,700
5/2/201343.5743.7143.4643.7014,142,500
5/1/201343.7043.7143.2043.3013,442,900
4/30/201343.3243.8843.1843.7618,425,900
4/29/201343.1143.3442.9843.229,419,340
4/26/201342.9443.0142.6342.778,478,180
4/25/201343.0143.3442.9643.1710,662,100
4/24/201342.6442.9742.6242.8113,020,700
4/23/201342.2742.6442.2242.5416,113,400
4/22/201342.3242.3642.0042.3315,684,100
4/19/201342.1542.2842.0342.2213,701,400
4/18/201341.7841.8041.3941.6215,909,400
4/17/201341.7841.7941.2341.5319,005,000
4/16/201342.1242.2041.8042.1414,326,000
4/15/201341.9641.9841.2341.2322,504,200
4/12/201342.4442.4942.0042.3436,404,100
4/11/201342.9243.0042.7542.8710,005,100
4/10/201342.7743.1242.7442.8812,786,200
4/9/201342.1042.7142.0142.5114,342,900
4/8/201341.8542.0941.7142.0711,990,000
4/5/201341.3642.0641.2841.9626,455,800
4/4/201342.0442.1441.7942.0222,689,600
4/3/201342.5042.5541.9542.0314,592,700
4/2/201342.7542.7542.4942.5625,705,400
4/1/201342.8942.9342.4442.5221,973,200
3/28/201342.7842.9542.7042.9017,741,300
3/27/201342.4742.9042.3542.8811,982,900
3/26/201342.5642.7542.5542.7321,237,300
3/25/201342.5642.5942.0542.2416,929,400
3/22/201342.2442.3542.1542.3318,292,000
3/21/201342.4342.5042.1742.2617,197,000
3/20/201342.7242.7942.6242.6519,376,800
3/19/201342.7842.8142.1542.4015,842,900
3/18/201342.7242.9642.7142.7317,460,700
3/15/201343.3543.3943.1843.2112,922,000
3/14/201343.5143.6543.4943.5713,816,700
3/13/201343.6943.7043.3343.3512,152,500
3/12/201344.0244.0443.6743.7717,453,800
3/11/201344.1944.2444.0344.2214,793,300
3/8/201344.3044.4744.1144.4227,187,300
3/7/201343.9244.0843.8844.0218,762,300
3/6/201343.9043.9843.7643.9113,157,300
3/5/201343.6343.8043.5843.6817,769,900
3/4/201343.1043.2542.9643.1918,458,900
3/1/201343.3843.6243.2143.5717,239,900
2/28/201343.7243.8143.4843.5131,158,900
2/27/201343.3543.8143.3243.7220,752,500
2/26/201343.2743.4343.0643.3330,166,000
2/25/201344.0444.0842.9843.0429,123,700
2/22/201343.7943.7943.4943.6918,602,100
2/21/201343.6943.7143.3143.5226,589,200
2/20/201344.6244.6344.0244.0230,313,600
2/19/201344.4344.5744.4044.4319,722,800
2/15/201344.5344.5344.3344.4113,824,200
2/14/201344.3444.5544.3044.4810,268,300
2/13/201344.5944.6644.4544.5210,556,900
2/12/201344.2244.4844.1044.3411,362,700
2/11/201344.1944.2844.0544.2710,492,600
2/8/201344.0744.3044.0544.2913,048,600
2/7/201344.2544.2643.7543.9414,299,500
2/6/201344.1544.3144.0344.3018,427,800
2/5/201344.5044.5444.2944.4133,305,300
2/4/201344.5344.5444.1544.2813,498,900
2/1/201344.8144.9744.6744.8612,021,200
1/31/201344.5844.6344.4244.5626,095,400
1/30/201344.5644.6744.5044.5214,045,900
1/29/201344.4844.8344.4644.7521,512,300
1/28/201344.4344.4444.1044.2322,382,700
1/25/201344.5844.6544.3244.5613,662,000
1/24/201344.7744.9344.5444.6717,504,300
1/23/201344.8844.9044.7044.8020,810,700
1/22/201345.0145.0944.9345.0912,863,300
1/18/201345.0945.1644.9545.1310,905,100
1/17/201345.0045.2544.9645.0815,182,200
1/16/201344.4944.8144.4844.7712,085,500
1/15/201344.7544.8544.6144.8515,723,900
1/14/201345.0245.0744.8045.0214,793,500
1/11/201344.7944.8744.6844.8420,592,200
1/10/201345.0545.2244.8645.1822,008,200
1/9/201344.7044.8444.6644.7815,458,300
1/8/201344.7144.7544.4044.5216,626,700
1/7/201344.9044.9744.8144.8916,385,100
1/4/201344.9845.2944.9445.2819,000,300
1/3/201345.1645.5445.1145.2047,766,000
1/2/201345.1345.4845.1245.4725,446,200
12/31/201243.9444.6143.8544.5323,846,600
12/28/201243.7144.0543.6743.8817,555,700
12/27/201243.6943.8143.3743.7515,200,600
12/26/201243.6343.7343.4343.4412,662,100
12/24/201243.3943.4043.2343.333,808,000
12/21/201243.1943.4343.1343.4236,781,300
12/20/201243.6443.9343.5243.9026,727,500
12/19/201244.1844.3144.0344.0524,975,600
  • Showing 401-500 of 1,255 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center