$36.18 +0.17 (%) Vng FTSE EmgMrk Shs - NYSE ARCA

Dec. 6, 2016 | 01:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
2/13/201438.1038.6738.0638.6318,583,900
2/12/201438.8839.0838.5238.5916,511,100
2/11/201438.0538.7438.0538.6526,771,900
2/10/201438.2238.2237.7437.859,570,020
2/7/201438.3938.5138.1138.2818,021,200
2/6/201437.6238.1637.5938.1328,605,500
2/5/201437.4037.6337.1337.3917,615,800
2/4/201437.3237.7137.2337.5222,462,800
2/3/201437.5037.5136.6536.6731,513,800
1/31/201437.2537.8737.2137.6724,855,500
1/30/201437.8737.9537.5737.6825,723,600
1/29/201437.3437.7837.1937.2933,390,800
1/28/201437.9038.1137.8337.9622,512,700
1/27/201437.9038.0137.4037.7133,060,600
1/24/201438.4238.4237.9137.9632,917,000
1/23/201439.4439.4538.6338.9119,647,300
1/22/201439.5939.8539.4939.8216,219,800
1/21/201439.6239.6339.1439.3219,951,000
1/17/201439.6039.6039.3639.449,840,800
1/16/201439.7939.8639.5139.5812,403,800
1/15/201439.7539.9139.7339.8013,821,900
1/14/201439.6339.9039.4239.8112,584,400
1/13/201439.9139.9739.2639.3716,094,200
1/10/201439.3540.0139.3539.8726,005,300
1/9/201439.2139.2638.8139.1116,266,800
1/8/201439.5239.5639.2339.3621,010,100
1/7/201439.5039.6439.3539.4315,991,100
1/6/201439.5439.5639.2739.2714,391,200
1/3/201439.9139.9339.4739.6544,478,300
1/2/201440.5140.5339.6439.7048,717,100
12/31/201340.9641.1640.6841.1413,951,600
12/30/201340.6840.9240.6640.8212,105,200
12/27/201340.4640.6740.4240.6712,732,500
12/26/201340.3540.3640.1440.198,545,840
12/24/201340.3740.5140.3640.4510,329,600
12/23/201340.2140.4340.1440.2419,991,100
12/20/201340.0540.2539.9139.9521,911,700
12/19/201340.2340.3939.9340.2520,167,100
12/18/201340.4041.3839.8040.9337,865,800
12/17/201340.5240.5340.2040.2715,137,200
12/16/201340.5440.8540.5240.5415,484,000
12/13/201340.3240.4340.1640.3418,957,500
12/12/201340.2940.3740.0240.2219,571,400
12/11/201341.1141.1140.4540.5825,228,300
12/10/201341.1741.4441.1641.4226,053,800
12/9/201341.4041.5841.3241.3415,380,100
12/6/201341.0541.4541.0141.3323,180,700
12/5/201340.4840.7540.4040.4327,715,500
12/4/201340.3740.6940.1640.5629,191,100
12/3/201340.5840.8740.3240.5521,322,100
12/2/201341.3841.4540.6240.7024,138,700
11/29/201341.4141.6141.3541.488,886,590
11/27/201340.9641.2340.8941.149,396,040
11/26/201340.8441.0240.6640.8812,566,300
11/25/201341.3941.3940.8140.8515,174,000
11/22/201341.1241.4441.0741.359,531,120
11/21/201340.9841.1640.8941.0912,720,800
11/20/201341.7041.7641.0141.1025,865,700
11/19/201342.0742.1141.6041.6218,596,600
11/18/201342.1442.4741.9942.0217,858,700
11/15/201341.2541.7941.2541.6118,724,000
11/14/201340.2940.9540.2040.9314,657,100
11/13/201339.8040.3439.7540.2619,114,800
11/12/201340.3540.3939.8640.1018,537,500
11/11/201340.5740.6240.3040.3810,338,000
11/8/201340.4540.6140.2440.5747,208,300
11/7/201341.5241.5540.6340.7119,648,100
11/6/201341.6141.6441.3841.4315,901,700
11/5/201341.5641.6241.2741.2817,095,000
11/4/201341.9942.1341.9642.1212,040,900
11/1/201341.9242.0641.5841.8519,047,400
10/31/201342.3642.3641.8541.8720,353,600
10/30/201342.5342.5441.9442.1517,838,800
10/29/201342.3942.4542.3242.369,218,470
10/28/201342.0842.3042.0742.2413,861,700
10/25/201341.9642.1441.8142.1214,390,700
10/24/201342.1542.1741.7941.8818,132,700
10/23/201342.2642.2841.9341.9722,266,300
10/22/201342.7643.1642.7242.9119,353,400
10/21/201342.5642.6242.3542.5213,128,700
10/18/201342.6942.7442.4742.5016,546,000
10/17/201342.1842.5442.1042.5017,451,300
10/16/201342.1042.4042.0542.2118,815,300
10/15/201342.1542.3041.7741.9119,654,800
10/14/201341.8042.5141.7142.4215,091,100
10/11/201341.7842.1941.7242.1511,041,300
10/10/201341.5842.0741.5441.9816,318,100
10/9/201341.0741.2240.7041.0620,172,000
10/8/201341.2941.3440.7040.7423,228,800
10/7/201340.9741.3640.9441.1315,935,200
10/4/201341.0841.5641.0141.5014,847,900
10/3/201341.2541.3740.6740.9515,040,400
10/2/201340.7241.1140.6141.0610,574,200
10/1/201340.4040.9540.3940.9316,990,800
9/30/201340.1440.3139.8640.1426,400,200
9/27/201340.7240.7740.4140.5217,579,700
9/26/201341.1341.3040.8541.1011,859,400
9/25/201341.3041.3140.9440.9916,543,200
9/24/201341.4541.5241.1741.2318,014,700
9/23/201341.5741.7941.4541.6522,042,900
  • Showing 701-800 of 1,250 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center