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
11/30/200940.2140.3639.8640.3022,169,400
11/27/200939.5240.2939.0539.939,214,800
11/25/200941.2641.5041.0141.446,438,400
11/24/200941.0541.1840.6241.107,800,700
11/23/200941.5141.6441.1641.245,970,300
11/20/200940.3440.6140.2340.555,742,500
11/19/200940.8240.8340.2040.597,030,400
11/18/200941.6541.6541.1541.2715,956,700
11/17/200941.3541.6341.0141.6111,367,000
11/16/200941.3741.9841.3241.7611,431,500
11/13/200940.3940.8640.2040.789,178,900
11/12/200940.6740.9340.0640.0712,246,700
11/11/200941.2841.3540.7640.948,048,700
11/10/200940.5340.8940.4040.687,054,000
11/9/200940.3540.9940.3340.9711,262,800
11/6/200939.2539.8139.2239.609,514,600
11/5/200939.2339.7339.0639.7310,932,200
11/4/200939.0139.4038.7638.927,470,600
11/3/200937.5338.2737.4037.949,460,800
11/2/200938.1038.6837.5238.3211,016,500
10/30/200939.0439.0637.3737.6014,790,400
10/29/200938.3739.5038.2939.3513,010,400
10/28/200939.0339.0337.6337.7515,080,800
10/27/200940.1140.1239.4139.459,850,400
10/26/200940.8441.1539.9640.116,987,100
10/23/200941.1141.2540.3140.489,072,700
10/22/200940.4340.9540.0540.877,628,000
10/21/200940.5441.3040.5240.5512,071,300
10/20/200941.1441.1740.3640.6911,033,300
10/19/200940.9441.4340.7841.336,081,800
10/16/200940.5140.7240.1940.589,842,900
10/15/200940.9741.2040.8041.188,450,300
10/14/200940.9741.3940.7941.3617,869,700
10/13/200939.9840.1839.6340.0825,530,900
10/12/200940.0640.2539.8740.075,061,600
10/9/200939.6439.8339.5539.835,210,100
10/8/200939.4739.7539.2039.626,110,000
10/7/200938.9739.1238.7639.026,984,000
10/6/200938.9439.4338.8339.1111,213,500
10/5/200937.9938.5937.7738.486,935,700
10/2/200937.0737.7137.0437.655,997,400
10/1/200938.5238.5337.5137.568,733,600
9/30/200938.6538.9338.0638.5327,786,700
9/29/200938.5038.6038.2038.355,031,400
9/28/200938.0038.5737.8938.403,873,000
9/25/200937.7138.1137.6737.934,614,400
9/24/200938.5038.5737.4937.655,512,300
9/23/200938.9139.1238.3738.417,143,300
9/22/200938.9539.0738.7039.015,772,000
9/21/200938.2438.4237.9538.327,178,200
9/18/200938.7538.7838.4838.684,481,100
9/17/200938.7038.9938.4038.5510,978,900
9/16/200938.4838.8938.2538.898,882,000
9/15/200937.6037.9337.3837.885,246,800
9/14/200937.0037.5237.0037.483,304,200
9/11/200937.6737.8137.3137.506,748,700
9/10/200937.2137.6236.8837.625,061,000
9/9/200937.1937.3436.9337.097,247,500
9/8/200937.0437.0536.7937.014,561,200
9/4/200935.7236.2435.4836.245,208,600
9/3/200935.4135.5435.0135.546,331,100
9/2/200934.5935.0234.4934.905,278,200
9/1/200935.1035.6634.4034.498,971,800
8/31/200935.0935.1534.9235.045,595,200
8/28/200935.9336.0435.4735.695,566,300
8/27/200935.5935.7935.0835.694,349,200
8/26/200935.8335.8835.5335.754,959,600
8/25/200936.2736.5235.9435.956,926,700
8/24/200936.3336.4235.8836.008,572,700
8/21/200935.6935.9835.5335.934,461,200
8/20/200934.9135.4234.8535.276,279,600
8/19/200933.9834.9033.9334.826,177,800
8/18/200934.4634.7334.3434.645,439,700
8/17/200934.1934.1933.9134.086,829,100
8/14/200936.0236.0435.2335.546,217,800
8/13/200935.9336.0935.5136.035,907,300
8/12/200934.9735.6034.8935.435,971,700
8/11/200935.3835.4334.8335.044,967,300
8/10/200935.7235.8335.3535.684,107,800
8/7/200936.0536.1935.7135.989,778,600
8/6/200936.2236.2535.3635.735,606,400
8/5/200936.0936.1535.4736.046,127,600
8/4/200936.1436.5336.0336.356,216,700
8/3/200936.2536.7036.0636.636,849,700
7/31/200935.2135.5835.0435.298,308,300
7/30/200935.1635.4535.0035.086,664,100
7/29/200934.4534.5034.0034.177,260,200
7/28/200934.7935.0434.4834.915,641,400
7/27/200934.9735.1234.6135.095,513,900
7/24/200934.6134.8634.3834.866,335,500
7/23/200934.2335.1534.1534.968,894,000
7/22/200933.6434.2733.6034.057,044,000
7/21/200934.3134.3733.5634.128,949,100
7/20/200933.8334.1933.8034.168,009,800
7/17/200932.8333.1632.7133.149,444,500
7/16/200932.5233.0032.2932.795,173,200
7/15/200932.0432.8232.0432.796,957,600
7/14/200931.1431.2530.8531.173,542,200
7/13/200930.5030.9330.0330.877,283,900
7/10/200930.6730.8330.3530.653,641,500
Trading Center