Van EmMk Stk Id Shs FTSE Emerging Markets ETF $45.14

up +0.24


28/7/2014 04:00 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
5/17/201147.1747.6347.0047.6321,535,900
5/16/201147.2547.9347.2247.4116,045,800
5/13/201148.2748.3447.1547.4239,655,000
5/12/201147.9848.5747.7348.3925,504,000
5/11/201149.0449.0448.1048.3923,335,800
5/10/201149.0049.3948.9349.2922,756,900
5/9/201148.7448.9748.4448.8714,277,300
5/6/201148.8249.3048.3948.7428,361,100
5/5/201148.2148.5647.7148.0933,800,100
5/4/201149.3349.3448.3648.6035,568,300
5/3/201149.8149.8749.1349.4928,515,600
5/2/201150.7950.9250.3750.5216,923,700
4/29/201150.3150.6850.2250.6013,367,800
4/28/201150.2350.3249.9650.2513,142,900
4/27/201150.6150.7249.9550.6617,956,400
4/26/201150.4650.7250.1950.6714,602,000
4/25/201150.6250.6650.1550.2812,969,200
4/21/201150.5550.7250.3150.7110,826,400
4/20/201150.1550.3149.9650.2813,725,900
4/19/201148.8149.1048.7349.0511,407,100
4/18/201148.6048.6348.0248.4017,962,600
4/15/201149.4849.6249.2349.5515,418,700
4/14/201149.1349.5648.9849.5317,902,100
4/13/201149.7549.8049.0349.2414,409,400
4/12/201149.4149.4848.8048.9123,549,900
4/11/201150.2550.3149.6649.8013,236,700
4/8/201150.5550.6050.1150.3718,161,400
4/7/201150.3450.5850.0350.2919,005,000
4/6/201150.5350.6150.2650.3025,134,700
4/5/201149.9250.3449.8750.0721,927,700
4/4/201149.9850.2349.8450.2114,662,200
4/1/201149.5749.8949.3749.7529,836,600
3/31/201148.8949.0948.8348.9522,963,300
3/30/201148.4448.7448.4048.5723,649,800
3/29/201147.7348.0447.5347.9814,605,700
3/28/201147.6947.8147.4647.5121,721,800
3/25/201147.7348.0047.6047.7919,646,400
3/24/201147.5147.8447.2747.7920,916,200
3/23/201146.7747.3346.6147.2117,447,500
3/22/201146.6546.7246.4846.6119,713,000
3/21/201146.5446.7046.4746.5613,218,300
3/18/201146.0946.0945.6945.7423,693,800
3/17/201145.6845.8245.3545.6019,445,900
3/16/201145.9746.0644.6744.9936,069,200
3/15/201144.8846.1644.8745.9838,736,700
3/14/201146.2746.7946.1546.7226,677,200
3/11/201145.7646.5645.7546.3718,574,200
3/10/201146.5246.5946.0046.0422,352,800
3/9/201147.3247.5247.1147.3521,140,700
3/8/201147.2147.6246.8647.3429,317,800
3/7/201147.5547.5746.6546.8218,604,500
3/4/201147.5047.7047.0847.3919,889,200
3/3/201147.1747.5247.0547.4426,911,100
3/2/201146.1046.6246.0946.5723,243,200
3/1/201146.6946.7645.8745.9329,527,400
2/28/201146.1546.4246.0746.4117,197,900
2/25/201145.8446.0345.6546.0119,346,800
2/24/201145.3345.4544.9545.3918,216,000
2/23/201145.5345.6944.8945.2928,048,200
2/22/201145.9946.1945.2545.3326,949,000
2/18/201146.8147.0046.6346.9017,423,300
2/17/201146.3046.6846.2146.6118,226,600
2/16/201146.1946.4346.0546.4019,851,800
2/15/201145.9346.1545.8045.9917,139,000
2/14/201146.0246.1045.8945.9020,657,400
2/11/201145.1145.9745.0945.9338,067,000
2/10/201145.1745.5245.0045.4346,761,100
2/9/201146.2646.2645.6045.8948,696,400
2/8/201146.8046.8546.5646.8038,073,700
2/7/201146.9347.2346.8646.9330,602,800
2/4/201147.1547.1846.7047.0611,580,900
2/3/201147.2447.3046.8347.0825,834,600
2/2/201147.3747.7247.0747.1229,050,400
2/1/201146.9547.5846.8747.4924,518,100
1/31/201146.3646.6746.2446.4924,582,900
1/28/201147.2947.3045.8846.0128,238,200
1/27/201147.7447.8147.4047.4825,311,500
1/26/201147.6747.7947.5147.6415,445,600
1/25/201147.3147.3946.9047.2014,081,600
1/24/201147.1647.5247.1247.4810,190,100
1/21/201147.6347.7247.1247.1613,123,400
1/20/201147.7147.7347.1547.6311,339,700
1/19/201148.5748.5747.8848.0511,856,700
1/18/201148.4048.4848.2948.4510,206,100
1/14/201148.1948.4748.1548.4611,803,400
1/13/201148.5948.6248.1948.3317,944,900
1/12/201148.4548.8848.3548.8820,144,400
1/11/201147.8047.8647.5947.7912,042,600
1/10/201147.2847.3447.0047.2613,385,300
1/7/201147.9948.0847.3947.7516,971,300
1/6/201148.5048.5448.0948.2020,625,300
1/5/201148.3748.7648.3548.6319,779,300
1/4/201148.8048.8348.2848.8117,722,600
1/3/201148.5648.8048.5548.6219,627,100
12/31/201047.9248.1547.8348.156,466,260
12/30/201047.8147.8847.6647.846,507,730
12/29/201047.2947.5647.2847.508,565,560
12/28/201047.0247.0346.8246.936,606,250
12/27/201046.8847.0046.7646.8911,203,600
12/23/201046.8747.0346.8746.9810,104,600
Trading Center