Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.23

down -0.07


20/8/2014 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
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
7/20/201148.1048.1747.8947.9713,645,200
7/19/201147.5547.9447.3947.8714,881,200
7/18/201147.2947.3746.8847.1917,944,400
7/15/201147.9147.9247.4647.7323,969,500
7/14/201148.2048.2147.3247.4626,887,500
7/13/201147.6048.3147.4747.8922,930,100
7/12/201147.3447.6147.1147.1815,201,100
7/11/201148.0748.1947.5547.6029,406,300
7/8/201148.9949.0048.5349.0016,989,400
7/7/201149.4149.6549.3549.5113,857,700
7/6/201148.9148.9848.6148.9217,959,500
7/5/201149.2649.3048.9949.0515,211,900
7/1/201148.6049.2348.6049.1814,644,000
6/30/201148.3348.6548.2148.6224,351,700
6/29/201147.7948.2047.5748.0721,791,700
6/28/201147.1747.7147.0347.6714,198,300
6/27/201146.6747.2346.5847.0614,577,200
6/24/201146.9747.0246.5746.6412,697,000
6/23/201146.2446.6845.9446.6419,651,000
6/22/201146.9047.2746.8246.8819,448,500
6/21/201146.8347.3346.7947.2517,198,900
6/20/201146.3046.5346.2246.4412,113,900
6/17/201146.8046.8146.4246.5727,241,600
6/16/201146.5946.8546.1046.4917,615,200
6/15/201147.1747.4546.7546.8624,708,800
6/14/201147.7248.0147.7147.8013,857,000
6/13/201147.4247.5046.9747.1314,065,100
Trading Center