Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.85

down 0.00


27/8/2014 06:30 PM  |  NYSEARCA : VWO
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
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
12/18/201243.8144.1543.6244.1120,192,600
12/17/201243.6543.8743.5943.8422,566,500
12/14/201243.5943.8243.5643.7317,409,200
12/13/201243.6843.8043.4243.5120,015,200
12/12/201243.7243.9743.6043.7222,271,500
12/11/201243.3843.6043.3243.5518,825,500
12/10/201243.0843.4043.0443.3313,555,800
12/7/201243.0243.0942.8443.0415,659,600
12/6/201242.6942.9542.6542.8917,100,700
12/5/201242.5842.8442.4642.6217,532,200
12/4/201242.1942.3742.1342.1423,493,200
12/3/201242.3342.3342.0142.0325,021,400
11/30/201242.1842.1941.9342.0232,907,600
11/29/201242.0342.2241.8642.0816,230,100
11/28/201241.3341.8341.1941.7916,353,400
11/27/201241.9041.9341.5641.5910,176,700
11/26/201241.7541.9441.6641.9411,483,400
11/23/201241.7341.9441.7041.885,113,820
11/21/201241.1541.3241.0441.2412,253,600
11/20/201241.0641.3140.9541.3017,975,500
11/19/201241.0241.4041.0141.4014,642,900
11/16/201240.5440.7040.1940.6820,789,400
11/15/201240.5240.7140.3540.5819,735,500
11/14/201241.1141.1640.3640.4421,341,400
11/13/201240.9341.2640.8141.0414,613,800
11/12/201241.4741.5641.3641.4312,163,300
11/9/201241.2441.6041.1841.3132,991,600
11/8/201241.6241.8741.1241.1632,682,500
11/7/201241.9842.0041.4141.6736,917,500
11/6/201242.1342.4342.0942.3118,335,400
11/5/201241.8342.0441.7342.0415,446,800
11/2/201242.3242.3441.7441.8418,809,600
11/1/201241.8242.1941.8042.1018,799,600
10/31/201241.6641.7541.3441.5020,021,000
10/26/201241.6041.6941.3841.5513,957,800
10/25/201242.0242.0741.6341.8411,473,400
10/24/201241.7241.8041.4141.4311,277,500
10/23/201241.5441.5541.1241.3616,777,800
10/22/201242.1642.3441.9442.2415,256,600
10/19/201242.1942.2041.6941.8118,703,100
10/18/201242.3642.6642.3042.4714,395,000
10/17/201242.4042.7042.2542.5920,533,600
10/16/201242.1242.4142.1242.2524,583,400
10/15/201241.7141.9541.5541.8812,001,900
10/12/201241.7041.8941.5241.6015,733,100
10/11/201241.8241.9541.7241.7210,853,700
10/10/201241.6241.6441.2541.3314,868,600
10/9/201241.8642.2241.4341.5415,267,400
10/8/201241.7541.9741.7041.8812,132,100
10/5/201242.5242.6642.1242.2726,957,200
10/4/201242.0442.3441.9442.3019,160,500
10/3/201242.1942.2041.8341.9113,027,100
10/2/201242.3842.4441.9542.1318,495,100
10/1/201242.0842.4942.0342.1613,696,800
9/28/201241.8841.9041.5941.7219,055,700
9/27/201241.8242.0841.6141.9716,421,700
9/26/201241.3941.4341.0641.3123,871,200
9/25/201242.2042.2541.4941.5016,979,900
9/24/201241.9842.2041.8642.1114,587,400
9/21/201242.9542.9642.6342.6614,766,600
9/20/201242.3542.6142.1242.5915,323,900
9/19/201242.8342.9042.6842.8018,620,800
9/18/201242.8242.9542.6342.8114,618,200
9/17/201243.0543.1042.7242.8426,321,200
9/14/201243.1643.6943.0743.2228,960,700
9/13/201241.5142.8441.4142.7046,426,100
9/12/201241.6941.7741.4841.6420,990,100
9/11/201241.2341.5841.2141.4619,306,400
9/10/201241.2541.3940.9841.0116,988,000
9/7/201241.1141.5141.0841.5123,327,600
9/6/201239.9440.7039.9140.5629,104,400
9/5/201239.7539.8239.5339.7117,215,700
9/4/201240.0440.1739.8039.9221,548,200
8/31/201240.0940.3239.8140.1137,323,900
8/30/201240.0140.0339.7439.7822,200,100
8/29/201240.4940.5140.1440.2711,200,900
8/28/201240.4540.6140.3840.4710,077,300
8/27/201240.7240.7640.4940.5413,327,700
Trading Center