Vanguard Emerging Markets Stock Idx ETF $41.56

up +0.49


17/4/2014 06:40 PM  |  NYSEARCA : VWO
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

VWO historical data

Date Open High Low Close Volume
4/17/201441.1941.6941.0441.5610,141,600
4/16/201440.7441.1440.7041.0712,091,800
4/15/201441.0141.0140.1240.6523,778,900
4/14/201441.3841.4441.0441.2611,506,100
4/11/201441.0441.3841.0341.3215,175,800
4/10/201441.7941.9341.2841.3418,638,700
4/9/201441.6041.9241.1841.7413,632,200
4/8/201441.6041.7841.3041.4129,428,700
4/7/201440.9541.1340.7841.0312,447,400
4/4/201441.3641.6340.7540.8138,442,400
4/3/201440.9140.9340.4940.8823,427,100
4/2/201440.8541.1540.7941.1211,813,800
4/1/201440.9340.9940.7640.9712,472,500
3/31/201440.5840.8040.5140.5820,248,600
3/28/201440.3240.5840.2740.2815,315,900
3/27/201439.6140.0039.5739.9616,809,800
3/26/201439.7339.8839.4639.5026,585,300
3/25/201439.2839.5939.2439.4917,673,500
3/24/201439.0839.1138.7638.9923,802,000
3/21/201438.6439.1538.5938.6519,791,200
3/20/201437.9638.5337.8538.4218,680,400
3/19/201438.7038.9238.0338.2422,847,800
3/18/201438.5339.0538.5039.0114,198,600
3/17/201438.4138.5238.3038.4213,620,200
3/14/201437.8438.2137.8438.0115,544,300
3/13/201438.4838.5337.5637.7618,654,100
3/12/201438.1138.4538.0338.4219,015,100
3/11/201438.7738.9338.1838.2717,460,500
3/10/201438.7438.7638.4438.7214,103,000
3/7/201439.3239.3538.7538.9519,698,800
3/6/201439.2439.6839.2439.5013,865,300
3/5/201438.7538.9938.6938.9610,025,800
3/4/201438.9239.0238.7038.8413,426,900
3/3/201438.1938.3337.9238.2126,636,900
2/28/201439.2039.2938.6838.8921,900,800
2/27/201438.7939.2538.7339.2019,574,100
2/26/201438.6538.7238.3038.4414,250,900
2/25/201438.9439.0138.4238.5414,130,400
2/24/201439.0039.3738.9739.0318,554,500
2/21/201438.8439.1638.8439.0726,589,600
2/20/201438.5638.8938.3738.8027,963,500
2/19/201438.7038.9638.4838.6034,637,000
2/18/201439.1139.1938.7738.7712,031,000
2/14/201438.8739.3038.8139.1010,681,300
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
Trading Center