$41.62 -0.91 (%) Van EmMk Stk Id Shs FTSE Emerging Markets ETF - NYSEARCA

Sep. 29, 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
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
10/11/201138.1938.9338.1238.7915,757,100
10/10/201138.0838.6938.0438.6816,927,600
10/7/201137.7437.8736.8437.0122,779,300
10/6/201136.4537.5636.3037.4835,360,300
10/5/201135.5236.4435.2536.2726,171,900
10/4/201134.7935.7034.2135.6537,435,800
10/3/201135.8936.3835.1335.2070,437,700
9/30/201136.8737.2835.8035.8382,518,900
9/29/201138.3638.5137.3137.8225,792,500
9/28/201138.1438.4537.3137.3855,360,700
9/27/201138.3839.0138.1538.3253,512,600
9/26/201136.5037.2235.9837.1548,254,400
9/23/201136.3336.9436.0836.7947,198,900
9/22/201136.8937.1735.6836.0060,839,400
9/21/201139.9640.1238.6838.6842,542,100
9/20/201140.5440.8740.1440.2127,475,800
9/19/201140.1340.5739.9140.3621,693,700
9/16/201141.6541.7941.1541.5314,933,700
9/15/201141.3641.4740.8741.4317,350,400
9/14/201140.7841.2440.0040.8937,946,100
9/13/201140.8541.1340.5341.0634,523,300
9/12/201140.3941.0540.1441.0028,205,600
9/9/201142.0042.0640.9741.1534,029,800
9/8/201142.7543.2942.5242.6331,514,700
9/7/201142.9843.5642.7843.5211,876,700
9/6/201141.4142.3241.3742.2824,786,100
9/2/201143.0343.2842.5742.7920,675,600
9/1/201144.0444.3643.7043.7228,644,400
8/31/201143.7844.0543.5543.9323,863,200
8/30/201142.7343.2442.4943.0016,785,500
8/29/201142.4142.9442.3642.9413,568,700
8/26/201141.0241.6540.3941.6027,266,300
8/25/201141.7741.9140.7540.9928,424,800
8/24/201141.4941.9741.0841.8122,082,500
8/23/201141.2242.1440.8442.1025,261,600
8/22/201141.4141.5940.5840.7017,535,100
8/19/201140.7941.8040.6740.7434,652,400
8/18/201141.7441.8140.7241.3731,123,900
8/17/201143.2443.6642.9443.2028,823,900
8/16/201142.9543.2342.4142.9126,005,100
8/15/201143.0243.4243.0143.3920,611,800
8/12/201142.4642.6841.9042.3730,435,800
8/11/201141.0442.9140.7342.4048,216,400
8/10/201141.0841.4440.0940.0945,774,600
8/9/201141.0742.3539.7542.2770,856,900
8/8/201141.7942.3239.6440.1384,228,900
8/5/201144.2844.3642.3643.6553,412,100
8/4/201145.4045.5243.9443.9953,168,400
8/3/201146.9046.9145.8546.6657,941,400
8/2/201147.8847.9346.8546.8719,827,100
8/1/201148.8448.8747.8448.2823,282,600
7/29/201147.7448.4147.6148.3229,921,000
7/28/201148.2548.4947.9348.1116,963,900
7/27/201148.6348.6747.9048.0616,224,800
7/26/201148.9049.0648.6148.8320,568,700
7/25/201148.3448.7848.2348.6217,815,200
7/22/201148.6848.8348.4448.6817,812,400
7/21/201148.2048.7548.0848.6412,280,900
  • Showing 701-800 of 1,255 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center