$41.26 -0.45 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Oct. 1, 2014 | 11:39 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
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
8/24/201240.7641.0740.5840.9518,320,000
8/23/201241.1641.2240.8140.9312,478,700
8/22/201241.0241.3640.9041.2919,441,600
8/21/201241.5541.7141.1641.2611,078,400
8/20/201241.1041.3541.0041.3518,635,400
8/17/201241.3741.4141.1541.3518,921,900
8/16/201241.2941.6341.1141.5820,784,900
8/15/201241.1241.2941.0641.169,522,430
8/14/201241.5041.5641.1741.2712,311,600
8/13/201241.3541.4741.0241.2614,542,000
8/10/201241.2641.6641.1441.6015,107,700
8/9/201241.4041.6541.3441.4115,486,800
8/8/201240.9941.3940.9541.2117,925,100
8/7/201241.1241.4141.0941.0920,100,200
8/6/201240.8541.2240.8441.0117,828,200
8/3/201240.4240.8740.4040.7614,182,000
8/2/201239.6640.0039.3439.5833,661,800
8/1/201240.4440.4940.0540.1425,117,400
7/31/201240.3540.5139.9940.0129,064,500
7/30/201240.1140.3540.0640.1517,334,700
7/27/201239.7040.4839.6040.3933,030,700
7/26/201239.0339.3338.8639.2432,678,400
7/25/201238.5238.6738.2138.4218,474,600
7/24/201238.6238.6238.0038.2611,305,400
7/23/201238.2838.5937.9938.4220,297,800
7/20/201239.5039.6039.2839.3914,749,000
7/19/201239.8340.0439.6939.9817,270,900
7/18/201239.1939.7439.1639.5821,121,100
7/17/201239.5239.7939.0739.7228,214,500
7/16/201239.1239.3438.9539.2513,316,300
7/13/201238.9239.3838.9139.3320,163,400
7/12/201238.4938.8238.2938.6122,893,300
7/11/201239.2039.4238.9639.2328,661,900
7/10/201239.8039.8438.9039.0523,284,300
7/9/201239.4239.4939.2139.4411,112,800
7/6/201239.7539.8139.4339.6222,628,000
7/5/201240.3540.5440.0740.3518,649,900
7/3/201240.3340.7140.2040.7018,410,300
7/2/201239.8639.9839.5939.9718,237,600
6/29/201239.4839.9639.4339.9329,285,700
6/28/201238.1338.3437.8738.3214,286,600
6/27/201238.5038.6338.3838.4817,699,500
6/26/201238.1938.4337.9038.2715,376,900
6/25/201238.0438.0437.7137.9327,448,200
6/22/201238.7838.8038.3838.6317,082,800
6/21/201239.6139.6738.4438.4825,765,100
6/20/201240.0040.1639.5139.9329,555,700
6/19/201239.6940.2639.6640.0041,176,100
6/18/201239.0439.4938.9439.3925,999,700
6/15/201238.8139.2838.7339.2436,920,800
6/14/201238.3638.7738.1738.6225,287,400
6/13/201238.5438.8538.3238.4024,493,300
6/12/201238.3538.6338.1538.5924,577,200
6/11/201238.6738.6837.7837.8016,353,700
6/8/201238.0538.3637.9238.2713,581,000
6/7/201239.2239.3038.5238.5918,684,900
6/6/201237.7838.4537.7738.4115,291,400
6/5/201237.2137.4537.0537.3623,439,900
6/4/201237.1437.3336.9437.2223,348,000
6/1/201237.2637.4737.0637.0826,076,700
5/31/201237.9638.2337.5838.0243,027,200
5/30/201237.8838.0337.7237.9028,555,300
5/29/201238.5538.7638.2938.6120,573,000
5/25/201237.6137.7737.4537.5721,392,300
5/24/201238.0638.0737.4137.7318,569,500
5/23/201237.8237.9637.1337.9626,443,700
5/22/201238.5338.8137.9738.2724,917,900
5/21/201237.8938.6437.8438.5823,786,900
5/18/201238.0738.1937.5237.7135,088,400
5/17/201238.4438.5337.9237.9519,530,000
5/16/201238.8339.0638.4138.4527,216,800
5/15/201239.4039.5438.9039.0722,141,400
5/14/201239.5939.6539.3639.3727,985,900
5/11/201240.3240.8440.2740.2814,768,200
5/10/201241.0641.0640.7340.8420,783,900
5/9/201240.4240.8940.1940.6333,934,300
5/8/201241.3941.4240.7341.1930,028,600
  • Showing 501-600 of 1,255 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center