VANGUARD FTSE EMERGING MARKETS $44.09

down -0.03


21/5/2013 04:21 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
10/14/2009 40.97 41.39 40.79 41.36 178697
10/13/2009 39.98 40.18 39.63 40.08 255302
10/12/2009 40.06 40.25 39.87 40.07 50606
10/9/2009 39.64 39.83 39.55 39.83 52102
10/8/2009 39.47 39.75 39.20 39.62 61101
10/7/2009 38.97 39.12 38.76 39.02 69841
10/6/2009 38.94 39.43 38.83 39.11 112136
10/5/2009 37.99 38.59 37.77 38.48 69354
10/2/2009 37.07 37.71 37.04 37.65 59974
10/1/2009 38.52 38.53 37.51 37.56 83919
9/30/2009 38.65 38.93 38.06 38.53 277868
9/29/2009 38.50 38.60 38.20 38.35 50315
9/25/2009 37.71 38.11 37.67 37.93 46145
9/24/2009 38.50 38.57 37.49 37.65 55124
9/23/2009 38.91 39.12 38.37 38.41 71434
9/22/2009 38.95 39.07 38.70 39.01 57719
9/21/2009 38.24 38.42 37.95 38.32 71783
9/18/2009 38.75 38.78 38.48 38.68 44812
9/17/2009 38.76 38.99 38.40 38.55 109788
9/16/2009 38.48 38.89 38.25 38.89 88705
9/15/2009 37.60 37.93 37.38 37.88 52467
9/11/2009 37.67 37.81 37.31 37.50 67487
9/10/2009 37.21 37.62 36.88 37.62 50611
9/9/2009 37.19 37.34 36.93 37.09 72476
9/8/2009 37.04 37.05 36.79 37.01 45613
9/4/2009 35.72 36.24 35.48 36.24 52081
9/3/2009 35.41 35.54 35.01 35.54 63312
9/2/2009 34.59 35.02 34.49 34.90 52783
9/1/2009 35.10 35.66 34.40 34.49 89719
8/31/2009 35.09 35.15 34.92 35.04 55953
8/28/2009 35.93 36.04 35.47 35.69 55664
8/27/2009 35.59 35.79 35.08 35.69 43493
8/26/2009 35.83 35.88 35.53 35.75 49597
8/25/2009 36.27 36.52 35.94 35.95 69263
8/24/2009 36.33 36.42 35.88 36.00 85728
8/21/2009 35.69 35.98 35.53 35.93 44613
8/20/2009 34.91 35.42 34.85 35.27 62780
8/19/2009 33.98 34.90 33.93 34.82 61779
8/18/2009 34.46 34.73 34.34 34.64 54397
8/14/2009 36.02 36.04 35.23 35.54 62179
8/13/2009 35.93 36.09 35.51 36.03 59074
8/12/2009 34.97 35.60 34.89 35.43 59718
8/11/2009 35.38 35.43 34.83 35.04 49674
8/7/2009 36.05 36.19 35.71 35.98 97786
8/6/2009 36.22 36.25 35.36 35.73 56065
8/5/2009 36.09 36.15 35.47 36.04 61276
8/3/2009 36.25 36.70 36.06 36.63 68498
7/31/2009 35.21 35.58 35.04 35.29 83084
7/30/2009 35.16 35.45 35.00 35.08 66640
7/29/2009 34.45 34.50 34.00 34.17 72603
7/28/2009 34.79 35.04 34.48 34.91 56415
7/27/2009 34.97 35.12 34.61 35.09 55126
7/24/2009 34.61 34.86 34.38 34.86 63356
7/23/2009 34.23 35.15 34.15 34.96 88940
7/22/2009 33.64 34.27 33.60 34.05 70438
7/21/2009 34.31 34.37 33.56 34.12 89492
7/20/2009 33.83 34.19 33.80 34.16 80099
7/17/2009 32.83 33.16 32.71 33.14 94446
7/16/2009 32.52 33.00 32.29 32.79 51733
7/15/2009 32.04 32.82 32.04 32.79 69577
7/14/2009 31.08 31.25 30.85 31.17 35423
7/13/2009 30.50 30.93 30.03 30.87 72840
7/10/2009 30.67 30.83 30.35 30.65 36416
7/9/2009 31.15 31.27 30.84 31.03 53227
7/8/2009 31.00 31.04 30.06 30.54 59387
7/7/2009 31.58 31.65 30.81 30.89 48515
7/6/2009 31.20 31.65 30.96 31.63 43679
7/2/2009 31.86 32.01 31.50 31.56 53485
7/1/2009 32.39 32.74 32.38 32.49 150053
6/30/2009 32.15 32.28 31.58 31.82 98638
6/29/2009 32.35 32.35 31.89 32.19 83664
6/26/2009 31.79 32.09 31.77 31.99 106819
6/25/2009 30.90 31.85 30.80 31.82 51501
6/23/2009 30.19 30.36 29.86 30.19 44820
6/22/2009 30.81 30.91 29.98 30.00 57197
6/19/2009 31.40 31.55 31.14 31.19 42910
6/17/2009 31.20 31.39 30.70 31.12 47245
6/16/2009 32.01 32.15 31.23 31.36 38746
6/15/2009 32.48 32.48 31.49 31.78 39242
6/12/2009 33.00 33.04 32.76 32.97 39042
6/11/2009 32.93 33.77 32.90 33.37 47288
6/10/2009 33.15 33.18 32.35 32.76 49072
6/9/2009 32.53 32.57 32.15 32.45 45419
6/8/2009 32.21 32.62 31.89 32.42 53012
6/5/2009 34.19 34.19 32.53 32.90 66760
6/4/2009 32.69 32.96 32.39 32.85 56929
6/3/2009 32.99 33.00 31.94 32.34 60300
6/2/2009 33.32 33.68 33.23 33.40 55008
6/1/2009 33.58 34.08 33.38 33.89 73205
5/29/2009 32.55 32.65 32.20 32.62 121233
5/28/2009 31.64 32.08 31.31 32.06 57055
5/27/2009 31.57 31.87 31.05 31.10 76379
5/26/2009 30.58 31.43 30.35 31.40 64163
5/22/2009 30.99 31.34 30.85 31.13 50385
5/21/2009 31.01 31.01 30.46 30.82 61264
5/20/2009 31.60 32.00 31.26 31.34 78706
5/19/2009 31.09 31.60 30.95 31.22 64137
5/18/2009 30.20 31.08 30.15 31.01 79336
5/15/2009 29.47 29.68 28.98 29.20 35412
5/14/2009 28.88 29.58 28.83 29.43 38685
Marketplace
Trading Center