VANGUARD FTSE EMERGING MARKETS $43.59

down -0.50


22/5/2013 04:22 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
5/22/2013 44.15 44.57 43.44 43.59 173408
5/21/2013 44.06 44.27 43.78 44.09 120350
5/20/2013 43.98 44.16 43.89 44.12 111329
5/17/2013 43.99 44.11 43.88 44.02 135442
5/16/2013 44.00 44.17 43.85 43.87 123884
5/15/2013 43.96 44.09 43.83 44.04 179810
5/14/2013 43.99 44.20 43.95 44.08 168976
5/13/2013 44.00 44.03 43.83 43.87 69437
5/10/2013 44.25 44.31 44.05 44.27 106516
5/9/2013 44.62 44.74 44.25 44.44 100759
5/8/2013 44.59 44.81 44.59 44.79 85910
5/7/2013 44.23 44.50 44.17 44.40 113565
5/6/2013 44.03 44.12 43.92 44.05 103603
5/3/2013 43.94 44.25 43.89 44.00 131228
5/2/2013 43.57 43.71 43.46 43.70 141426
5/1/2013 43.70 43.71 43.20 43.30 134430
4/30/2013 43.31 43.88 43.18 43.76 184259
4/29/2013 43.11 43.34 42.98 43.22 94194
4/26/2013 42.94 43.01 42.63 42.77 84782
4/25/2013 43.01 43.34 42.96 43.17 106620
4/24/2013 42.64 42.97 42.62 42.81 130207
4/23/2013 42.27 42.64 42.22 42.54 161124
4/22/2013 42.32 42.36 42.00 42.33 156841
4/19/2013 42.15 42.28 42.03 42.22 137015
4/18/2013 41.78 41.80 41.38 41.62 159094
4/17/2013 41.78 41.79 41.23 41.53 190050
4/16/2013 42.12 42.20 41.80 42.14 143260
4/15/2013 41.96 41.98 41.23 41.23 225041
4/12/2013 42.44 42.49 42.00 42.34 364041
4/11/2013 42.92 43.00 42.75 42.87 99811
4/10/2013 42.77 43.12 42.74 42.88 127863
4/9/2013 42.10 42.71 42.01 42.51 143430
4/8/2013 41.80 42.09 41.71 42.07 119901
4/5/2013 41.36 42.06 41.28 41.96 264559
4/4/2013 42.04 42.14 41.79 42.02 226896
4/3/2013 42.50 42.55 41.95 42.03 145928
4/2/2013 42.75 42.75 42.49 42.56 257054
4/1/2013 42.88 42.93 42.44 42.52 219733
3/28/2013 42.78 42.95 42.70 42.90 177413
3/27/2013 42.47 42.90 42.35 42.88 119829
3/26/2013 42.56 42.75 42.55 42.72 212373
3/25/2013 42.56 42.59 42.05 42.24 169295
3/22/2013 42.24 42.35 42.15 42.33 182921
3/21/2013 42.43 42.49 42.17 42.26 171970
3/20/2013 42.72 42.79 42.62 42.65 193768
3/19/2013 42.78 42.81 42.15 42.40 158429
3/18/2013 42.72 42.96 42.71 42.73 174608
3/15/2013 43.35 43.39 43.18 43.21 129220
3/14/2013 43.51 43.65 43.49 43.57 138168
3/13/2013 43.69 43.70 43.33 43.35 121526
3/12/2013 44.02 44.04 43.67 43.77 174534
3/11/2013 44.19 44.24 44.03 44.22 147934
3/8/2013 44.30 44.47 44.11 44.42 271872
3/7/2013 43.92 44.08 43.88 44.02 187624
3/6/2013 43.90 43.98 43.76 43.91 131568
3/5/2013 43.63 43.80 43.58 43.68 177698
3/4/2013 43.10 43.24 42.96 43.19 184590
3/1/2013 43.38 43.62 43.21 43.57 172399
2/28/2013 43.72 43.81 43.48 43.51 311587
2/27/2013 43.35 43.81 43.32 43.72 207526
2/26/2013 43.27 43.43 43.06 43.33 301660
2/25/2013 44.04 44.08 42.98 43.04 291238
2/22/2013 43.79 43.79 43.49 43.69 186021
2/21/2013 43.69 43.71 43.31 43.52 265893
2/20/2013 44.62 44.63 44.02 44.02 303137
2/19/2013 44.43 44.57 44.40 44.43 197228
2/15/2013 44.53 44.53 44.33 44.41 138242
2/14/2013 44.34 44.55 44.30 44.48 102683
2/13/2013 44.59 44.66 44.45 44.52 105569
2/12/2013 44.22 44.48 44.10 44.34 113626
2/11/2013 44.19 44.28 44.05 44.27 104926
2/8/2013 44.07 44.30 44.05 44.29 130480
2/7/2013 44.24 44.26 43.75 43.94 142995
2/6/2013 44.15 44.31 44.03 44.30 184278
2/5/2013 44.49 44.54 44.29 44.41 333054
2/4/2013 44.53 44.54 44.15 44.28 134990
2/1/2013 44.81 44.97 44.67 44.86 120212
1/31/2013 44.58 44.63 44.42 44.56 260954
1/30/2013 44.56 44.67 44.50 44.52 140459
1/29/2013 44.48 44.83 44.46 44.75 215122
1/28/2013 44.43 44.44 44.10 44.23 223827
1/25/2013 44.58 44.65 44.32 44.56 136621
1/24/2013 44.77 44.93 44.54 44.67 175044
1/23/2013 44.88 44.90 44.70 44.80 208107
1/22/2013 45.01 45.09 44.93 45.09 128630
1/18/2013 45.09 45.16 44.95 45.13 109052
1/17/2013 45.00 45.25 44.96 45.08 151822
1/16/2013 44.49 44.81 44.48 44.77 120856
1/15/2013 44.75 44.85 44.61 44.85 157239
1/14/2013 45.02 45.07 44.80 45.02 147935
1/11/2013 44.79 44.87 44.68 44.84 205923
1/10/2013 45.05 45.22 44.86 45.18 220083
1/9/2013 44.70 44.84 44.66 44.78 154583
1/8/2013 44.71 44.75 44.40 44.52 166268
1/7/2013 44.90 44.97 44.81 44.89 163852
1/4/2013 44.98 45.29 44.94 45.28 190003
1/3/2013 45.16 45.54 45.11 45.20 477655
1/2/2013 45.13 45.48 45.12 45.47 254462
12/31/2012 43.94 44.61 43.85 44.53 238463
12/28/2012 43.71 44.05 43.67 43.88 175557
Marketplace
Trading Center