Vanguard Emerging Markets Stock Idx ETF $41.57

up +0.50


17/4/2014 02:47 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
7/8/200931.0031.0430.0630.545,938,700
7/7/200931.5831.6530.8130.894,851,400
7/6/200931.2031.6530.9631.634,367,800
7/2/200931.8632.0131.5031.565,348,400
7/1/200932.3932.7432.3832.4915,005,200
6/30/200932.1532.2831.5831.829,864,000
6/29/200932.3532.3531.8932.198,366,300
6/26/200931.7932.0931.7731.9910,681,800
6/25/200930.9031.8530.8031.825,150,000
6/24/200931.0531.4030.8031.054,339,900
6/23/200930.1930.3629.8630.194,481,900
6/22/200930.8130.9129.9830.005,719,600
6/19/200931.4031.5531.1431.194,290,900
6/18/200931.1831.2830.7431.064,715,300
6/17/200931.2031.3930.7031.124,724,400
6/16/200932.0132.1531.2331.363,874,500
6/15/200932.4832.4831.4931.783,924,100
6/12/200933.0033.0432.7632.973,904,200
6/11/200932.9333.7732.9033.374,728,700
6/10/200933.1533.1832.3532.764,907,100
6/9/200932.5332.5732.1532.454,541,800
6/8/200932.2132.6231.8932.425,301,100
6/5/200934.1934.1932.5332.906,675,900
6/4/200932.6932.9632.3932.855,692,800
6/3/200932.9933.0031.9432.346,029,900
6/2/200933.3233.6833.2333.405,500,700
6/1/200933.5834.0833.3833.897,320,400
5/29/200932.5532.6532.2032.6212,123,200
5/28/200931.6432.0831.3132.065,705,400
5/27/200931.5731.8731.0531.107,637,900
5/26/200930.5831.4330.3531.406,416,200
5/22/200930.9931.3430.8531.135,038,400
5/21/200931.0131.0130.4630.826,126,300
5/20/200931.6032.0031.2631.347,870,500
5/19/200931.0931.6030.9531.226,413,700
5/18/200930.2031.0830.1531.017,933,500
5/15/200929.4729.6828.9829.203,541,100
5/14/200928.8829.5828.8329.433,868,400
5/13/200929.4329.4328.8429.005,276,900
5/12/200930.3330.3629.6430.044,605,700
5/11/200930.0030.0829.6229.883,953,200
5/8/200930.2230.6329.8730.576,015,700
5/7/200930.6030.7729.2529.468,300,800
5/6/200930.0530.4529.7530.297,779,800
5/5/200929.7230.0329.3329.665,728,500
5/4/200928.8930.1028.8630.065,922,100
5/1/200927.7528.2927.6028.173,972,000
4/30/200928.1928.1927.5127.676,352,400
4/29/200926.8227.7626.8027.504,925,300
4/28/200925.7326.3925.7326.093,202,200
4/27/200926.3526.6426.1126.235,848,700
4/24/200927.0227.3226.8227.144,327,000
4/23/200926.5726.7026.2226.654,544,000
4/22/200925.9226.6025.9126.153,242,300
4/21/200925.6526.3825.5126.363,614,500
4/20/200926.2426.2725.6825.714,389,200
4/17/200927.0627.2226.8327.016,520,800
Trading Center