Vanguard Emerging Markets Stock Idx ETF $40.93

down 0.00


24/4/2014 04:15 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
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
9/20/201342.6142.6141.7141.7825,118,500
9/19/201342.8942.9042.5242.8030,950,900
9/18/201341.1643.0140.9442.9730,886,900
9/17/201341.4041.4341.2141.3018,979,700
9/16/201341.5241.6041.2541.3319,620,800
9/13/201340.6340.9340.5640.8819,008,600
9/12/201340.9941.0040.5640.5819,544,100
9/11/201340.9141.2040.8141.1218,174,100
9/10/201340.9641.1240.8541.0630,922,900
9/9/201340.0040.8139.9840.7521,643,100
9/6/201339.5639.7839.1839.5820,473,300
9/5/201338.5839.1538.5239.0518,443,500
9/4/201338.1438.5638.0438.5315,429,300
9/3/201338.2138.3737.8137.9429,742,300
8/30/201337.8737.8737.4437.7247,137,400
8/29/201337.5437.8437.3537.4118,987,400
8/28/201337.1237.5736.9537.1920,212,100
8/27/201337.5037.5437.1537.2226,630,200
8/26/201338.7138.7138.1238.218,764,190
8/23/201338.5138.7238.2938.6716,414,700
8/22/201338.0538.2938.0038.2214,534,500
8/21/201338.0238.0737.5237.6119,546,700
8/20/201338.3738.6938.3438.4618,965,300
8/19/201338.9238.9738.4538.5118,225,100
8/16/201339.7039.7439.2539.2818,802,300
8/15/201339.7139.8239.3539.7113,614,700
8/14/201340.2240.2940.1440.1811,819,400
8/13/201340.1440.1839.8940.0615,318,100
8/12/201339.7740.0939.7339.909,830,510
8/9/201339.4239.7739.3839.5812,429,900
8/8/201339.1039.5538.8339.4214,770,900
8/7/201338.6938.8438.5638.5615,020,500
8/6/201339.3539.3538.9339.0117,316,700
8/5/201339.6739.6739.3739.509,279,010
8/2/201339.6540.0239.6539.8017,624,200
8/1/201339.5039.9539.4339.7815,774,300
7/31/201339.0439.5538.8639.0621,470,300
7/30/201339.6839.7039.2639.2923,454,600
7/29/201339.7039.7239.5339.5618,507,300
7/26/201339.9240.0739.5940.0612,764,400
7/25/201339.8240.2039.7840.1912,092,600
7/24/201340.3540.3539.7139.9218,676,900
7/23/201340.3740.5340.2040.4116,429,500
7/22/201339.6440.0439.5339.9717,315,800
7/19/201339.6439.6739.4539.5520,427,200
7/18/201339.9040.0439.6539.7222,677,600
7/17/201340.1140.1739.9840.1122,000,300
7/16/201339.8039.8439.4939.7812,195,300
7/15/201339.4039.8739.4039.7116,138,600
7/12/201339.1839.3139.0639.2013,095,400
7/11/201339.1439.6538.9739.6254,366,800
7/10/201338.0438.2737.8437.8632,041,400
7/9/201338.1838.3137.9338.2318,297,000
Trading Center