VANGUARD FTSE EMERGING MARKETS $42.84

down -0.44


24/5/2013 07:24 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
12/22/2008 25.00 25.00 23.89 24.20 49720
12/19/2008 25.30 25.57 24.83 25.04 36640
12/18/2008 25.85 25.87 24.83 25.11 44962
12/17/2008 25.53 25.96 25.31 25.60 73564
12/16/2008 26.27 26.40 24.60 26.27 65013
12/15/2008 24.66 24.69 24.02 24.38 59814
12/12/2008 23.67 24.69 23.52 24.57 54929
12/11/2008 24.69 25.37 24.17 24.34 49002
12/10/2008 24.24 24.88 24.19 24.82 58652
12/9/2008 23.46 24.06 23.17 23.38 151473
12/8/2008 23.46 24.15 23.39 23.52 61356
12/5/2008 21.27 22.60 21.00 22.58 56359
12/4/2008 21.82 22.23 21.11 21.53 55547
12/3/2008 21.50 22.49 21.37 22.45 50716
12/2/2008 21.89 22.22 21.36 22.16 63688
12/1/2008 22.25 22.30 20.85 20.99 49936
11/28/2008 23.28 23.28 22.87 23.03 20152
11/26/2008 21.97 23.55 21.85 23.53 51484
11/25/2008 22.64 22.68 21.43 22.03 65534
11/24/2008 20.97 22.91 20.97 22.47 109861
11/21/2008 20.26 21.05 19.35 21.00 93839
11/20/2008 19.83 20.34 18.50 18.60 85990
11/19/2008 21.53 21.66 20.05 20.17 57473
11/18/2008 22.10 22.24 21.04 21.82 44952
11/17/2008 22.35 23.00 21.93 22.12 34733
11/14/2008 23.08 23.68 22.45 22.47 59083
11/13/2008 22.50 24.57 21.22 24.47 96529
11/12/2008 23.58 23.58 21.60 21.60 54490
11/11/2008 24.21 24.31 23.15 23.65 40250
11/10/2008 25.91 26.00 24.41 24.96 38494
11/7/2008 24.30 24.99 23.79 24.87 52872
11/6/2008 24.13 24.30 22.53 22.90 48031
11/5/2008 26.07 26.39 24.25 24.25 43609
11/4/2008 26.35 27.45 26.20 27.45 42202
11/3/2008 25.33 25.49 24.90 25.24 43814
10/31/2008 24.65 25.37 24.34 25.21 73820
10/30/2008 24.53 25.18 24.11 25.18 46892
10/29/2008 22.04 23.80 21.79 22.84 54415
10/28/2008 20.97 23.09 20.35 23.07 63675
10/27/2008 19.76 20.71 19.57 19.72 50754
10/24/2008 19.31 21.03 19.31 20.45 47186
10/23/2008 22.00 22.95 21.05 22.45 61371
10/22/2008 23.49 23.49 21.59 22.19 50155
10/21/2008 25.80 25.80 24.50 24.55 45839
10/20/2008 25.65 26.62 25.26 26.56 36556
10/17/2008 24.03 26.25 24.03 25.10 75409
10/16/2008 25.28 25.82 23.22 25.23 61426
10/15/2008 27.39 27.39 24.54 24.61 47135
10/14/2008 29.97 30.72 28.21 29.07 99703
10/13/2008 26.97 30.00 26.64 29.83 68677
10/10/2008 23.94 25.78 22.73 24.80 91093
10/9/2008 27.30 27.75 24.63 25.45 43789
10/8/2008 25.75 27.53 25.00 26.54 68251
10/7/2008 29.13 29.46 26.60 26.61 51998
10/6/2008 29.21 29.80 26.68 28.54 74645
10/3/2008 32.07 33.20 30.90 31.20 36444
10/2/2008 33.72 33.74 31.62 31.69 32903
9/30/2008 32.90 34.66 32.90 34.66 89416
9/29/2008 34.77 34.77 31.00 32.13 35902
9/26/2008 35.66 36.12 35.50 36.07 28846
9/25/2008 36.12 37.49 35.82 37.12 29426
9/24/2008 35.98 36.01 35.32 35.79 32873
9/23/2008 36.44 36.50 35.03 35.22 31294
9/22/2008 37.45 37.95 36.39 36.44 31953
9/19/2008 35.01 42.99 35.01 38.97 69795
9/18/2008 32.98 35.03 31.94 34.00 57260
9/17/2008 33.65 33.93 32.03 32.03 76488
9/16/2008 33.31 35.00 33.02 34.30 46457
9/15/2008 35.56 36.24 34.77 34.77 54831
9/12/2008 36.41 37.75 36.27 37.47 21529
9/11/2008 36.11 36.99 35.52 36.99 31589
9/10/2008 37.09 37.37 36.42 36.90 20232
9/9/2008 37.92 38.04 36.43 36.85 29428
9/8/2008 39.26 39.66 37.96 38.49 21902
9/5/2008 37.50 38.09 36.98 37.90 20477
9/4/2008 38.91 38.96 37.43 38.00 24077
9/3/2008 39.47 39.76 38.91 39.31 17713
9/2/2008 40.68 40.71 39.65 39.65 25628
8/29/2008 41.37 41.49 41.02 41.06 10394
8/28/2008 41.57 41.70 41.33 41.53 14783
8/27/2008 40.88 41.57 40.88 41.49 11843
8/26/2008 40.76 40.89 40.46 40.70 20101
8/25/2008 41.43 41.47 40.54 40.56 22427
8/22/2008 41.71 41.85 41.36 41.84 14507
8/21/2008 41.32 41.83 41.11 41.64 19723
8/19/2008 40.50 40.83 40.24 40.63 14649
8/18/2008 41.64 41.93 40.92 41.01 15628
8/15/2008 42.34 42.39 41.85 41.97 49346
8/14/2008 42.20 42.80 42.20 42.56 17478
8/13/2008 41.84 42.36 41.70 42.28 21689
8/12/2008 42.36 42.61 41.94 42.38 13458
8/11/2008 42.86 43.06 42.54 42.54 15984
8/8/2008 42.39 43.14 42.30 43.06 12073
8/7/2008 43.64 43.71 42.65 42.90 21129
8/6/2008 43.84 44.27 43.56 44.22 17490
8/5/2008 43.09 43.77 43.01 43.59 18594
8/4/2008 43.91 43.91 42.87 43.02 18861
8/1/2008 44.95 45.05 43.96 44.49 26995
7/31/2008 44.74 45.14 44.38 44.59 17792
7/30/2008 44.74 45.60 44.61 45.00 41084
Marketplace
Trading Center