$39.67 +0.19 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Dec. 19, 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
3/6/201243.1743.2042.5942.7531,132,000
3/5/201244.6144.6244.1144.3014,442,500
3/2/201244.9645.0944.7844.979,799,600
3/1/201244.8145.2144.7645.0920,750,400
2/29/201245.0445.2744.5344.6337,502,500
2/28/201244.4144.7544.2944.7125,745,100
2/27/201243.9344.2743.7444.1512,416,800
2/24/201244.3644.6244.3244.5122,093,200
2/23/201244.1144.2343.8844.1519,247,700
2/22/201244.1644.2644.0144.2522,059,800
2/21/201244.3644.3944.0144.1117,394,000
2/17/201244.3544.4244.0944.2822,421,100
2/16/201243.5744.1843.4344.1721,315,400
2/15/201244.1244.1243.6443.7317,974,400
2/14/201243.6843.7943.3243.6113,740,000
2/13/201244.0044.0443.6743.9316,566,800
2/10/201243.2643.3243.0943.2827,037,300
2/9/201244.2744.3243.9544.2121,133,500
2/8/201244.1944.3844.0344.2326,596,900
2/7/201243.6243.9943.3743.8924,170,500
2/6/201243.6143.8243.5543.8021,268,500
2/3/201244.0444.2643.8144.2131,704,100
2/2/201243.5343.8243.4443.4829,546,100
2/1/201242.9943.5342.9343.3139,432,300
1/31/201242.5442.5842.0942.3339,885,800
1/30/201241.7642.1241.6241.9915,423,000
1/27/201242.3542.7342.3342.6320,204,900
1/26/201242.7942.9442.1842.3243,435,500
1/25/201241.7042.5941.5842.4919,387,200
1/24/201241.5642.0141.4242.0012,564,700
1/23/201241.8342.1741.7341.9214,202,900
1/20/201241.5741.7541.4041.7016,880,900
1/19/201241.5141.7341.4041.6516,341,700
1/18/201240.5041.2940.4341.2620,889,700
1/17/201240.4740.5640.1440.2726,786,300
1/13/201239.6439.7039.2639.6213,618,700
1/12/201239.9840.0539.6839.9619,255,600
1/11/201239.5339.8039.4339.7620,205,900
1/10/201239.8239.9739.6839.7516,547,500
1/9/201238.8939.0238.7038.8822,563,300
1/6/201238.9738.9938.5038.5721,649,000
1/5/201238.9339.1038.6239.0318,686,900
1/4/201238.9739.2538.8739.2213,972,200
1/3/201239.2139.4839.1239.3329,435,300
12/30/201138.1538.3438.1238.2115,639,900
12/29/201137.9438.2137.9038.1616,190,400
12/28/201138.2338.2637.7037.7719,166,400
12/27/201138.4338.5738.3138.4215,551,500
12/23/201138.5538.7438.4338.7314,636,300
12/22/201138.2838.6138.2238.5629,063,800
12/21/201137.9238.2137.5738.1823,553,400
12/20/201138.4438.9738.4138.8919,927,900
12/19/201138.1138.1437.3437.4118,613,100
12/16/201138.5238.7038.2638.4024,482,200
12/15/201138.6338.6438.0338.1316,025,400
12/14/201138.3238.5137.8337.9019,308,700
12/13/201139.1339.3038.3038.4525,585,500
12/12/201139.1239.1438.5038.7830,489,700
12/9/201139.5940.3439.5840.2015,732,400
12/8/201140.3040.4439.3739.5414,669,500
12/7/201140.6241.0840.3940.9330,186,400
12/6/201140.7240.9540.4140.7013,931,400
12/5/201141.3741.3941.0041.3140,185,700
12/2/201141.1841.2640.5940.6421,056,900
12/1/201140.8241.1340.6240.7415,244,600
11/30/201140.3040.8540.1140.8225,517,100
11/29/201138.5239.0138.4238.4314,729,500
11/28/201138.6438.7538.3138.6419,723,200
11/25/201137.2137.5937.0137.0110,045,900
11/23/201137.6937.7237.1337.1827,847,500
11/22/201138.3638.6037.9538.2918,264,900
11/21/201138.4338.5337.7538.2216,272,300
11/18/201139.8839.9039.2639.4413,666,500
11/17/201140.5040.5839.1739.3527,052,900
11/16/201140.5941.0340.2840.3524,760,400
11/15/201141.0541.5640.7741.3211,414,400
11/14/201141.3241.4440.8741.117,963,910
11/11/201141.2441.7641.2241.607,550,080
11/10/201141.0641.1440.4040.6714,127,600
11/9/201141.1541.3440.3140.4621,295,700
11/8/201142.3542.8741.9342.8116,487,800
11/7/201141.9142.3841.7142.2813,267,600
11/4/201141.8942.0341.3141.9824,140,600
11/3/201142.0242.3841.4242.1619,027,500
11/2/201141.6941.8641.1641.7040,603,900
11/1/201140.0341.0039.8740.6141,133,100
10/31/201142.4142.5041.4941.5327,466,400
10/28/201142.7643.4042.6743.2321,817,600
10/27/201142.8743.9342.4743.4767,964,800
10/26/201141.1441.2540.2641.0214,933,600
10/25/201140.5940.7340.1540.3022,296,400
10/24/201140.1041.2540.0541.0631,743,800
10/21/201139.1439.6339.1339.6022,252,400
10/20/201138.8738.9337.8538.5321,934,600
10/19/201139.7339.8839.2139.3021,685,300
10/18/201139.0440.1638.4539.9934,114,900
10/17/201139.8539.9238.9238.9917,982,900
10/14/201140.1040.2939.8640.2227,867,900
10/13/201139.5739.7238.9639.5823,282,100
10/12/201139.5940.3839.5539.8733,934,300
  • Showing 701-800 of 1,256 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center