$41.47 +0.39 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Oct. 24, 2014 | 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
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
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
  • Showing 501-600 of 1,256 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center