VANGUARD FTSE EMERGING MARKETS $43.13

down -0.46


23/5/2013 12:23 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
12/27/2012 43.69 43.81 43.37 43.75 152007
12/26/2012 43.63 43.73 43.43 43.44 126622
12/24/2012 43.39 43.40 43.23 43.33 38080
12/21/2012 43.19 43.43 43.13 43.42 367814
12/20/2012 43.64 43.93 43.52 43.90 267270
12/19/2012 44.18 44.31 44.03 44.05 249757
12/18/2012 43.81 44.15 43.62 44.11 201927
12/17/2012 43.65 43.87 43.59 43.84 225666
12/14/2012 43.59 43.82 43.56 43.73 174093
12/13/2012 43.68 43.80 43.42 43.51 200153
12/12/2012 43.72 43.97 43.60 43.72 222716
12/11/2012 43.38 43.60 43.32 43.55 188255
12/10/2012 43.08 43.40 43.04 43.33 135558
12/7/2012 43.02 43.09 42.84 43.04 156596
12/6/2012 42.69 42.95 42.65 42.89 171007
12/5/2012 42.58 42.84 42.46 42.62 175323
12/4/2012 42.19 42.37 42.13 42.14 234933
12/3/2012 42.33 42.33 42.01 42.03 250214
11/30/2012 42.18 42.19 41.93 42.02 329076
11/29/2012 42.03 42.22 41.86 42.08 162301
11/28/2012 41.33 41.83 41.19 41.79 163535
11/27/2012 41.90 41.93 41.56 41.59 101767
11/26/2012 41.74 41.94 41.66 41.94 114877
11/23/2012 41.73 41.94 41.70 41.88 51139
11/21/2012 41.15 41.32 41.04 41.24 122536
11/20/2012 41.06 41.31 40.95 41.30 179756
11/19/2012 41.02 41.40 41.01 41.40 146429
11/16/2012 40.54 40.70 40.19 40.68 207895
11/15/2012 40.52 40.71 40.35 40.58 197355
11/14/2012 41.11 41.16 40.36 40.44 213414
11/13/2012 40.93 41.26 40.81 41.04 146138
11/12/2012 41.47 41.56 41.36 41.43 121634
11/9/2012 41.24 41.60 41.18 41.31 329917
11/8/2012 41.62 41.87 41.12 41.16 326825
11/7/2012 41.98 41.99 41.41 41.67 369175
11/6/2012 42.13 42.43 42.09 42.31 183355
11/5/2012 41.83 42.04 41.73 42.04 154468
11/2/2012 42.32 42.34 41.74 41.84 188097
11/1/2012 41.82 42.19 41.80 42.10 187996
10/31/2012 41.66 41.74 41.34 41.49 200211
10/26/2012 41.60 41.69 41.38 41.55 139578
10/25/2012 42.02 42.07 41.63 41.84 114734
10/24/2012 41.72 41.80 41.41 41.43 112776
10/23/2012 41.54 41.55 41.12 41.36 167778
10/22/2012 42.16 42.34 41.94 42.24 152566
10/19/2012 42.19 42.20 41.69 41.81 187031
10/18/2012 42.36 42.66 42.30 42.47 143951
10/17/2012 42.40 42.70 42.25 42.59 205337
10/16/2012 42.12 42.41 42.12 42.25 245835
10/15/2012 41.71 41.95 41.55 41.88 120020
10/12/2012 41.70 41.89 41.52 41.60 157331
10/11/2012 41.82 41.95 41.72 41.72 108538
10/10/2012 41.62 41.64 41.25 41.33 148687
10/9/2012 41.86 42.22 41.43 41.54 152674
10/8/2012 41.75 41.97 41.70 41.88 121322
10/5/2012 42.52 42.66 42.12 42.27 269572
10/4/2012 42.04 42.34 41.94 42.30 191605
10/3/2012 42.19 42.20 41.83 41.91 130272
10/2/2012 42.38 42.44 41.95 42.13 184951
10/1/2012 42.08 42.49 42.03 42.16 136969
9/28/2012 41.88 41.90 41.59 41.72 190556
9/27/2012 41.82 42.08 41.61 41.97 164217
9/26/2012 41.39 41.44 41.06 41.31 238713
9/25/2012 42.20 42.25 41.49 41.50 167300
9/24/2012 41.98 42.20 41.86 42.11 145874
9/21/2012 42.95 42.96 42.63 42.65 147667
9/20/2012 42.35 42.61 42.12 42.59 153239
9/19/2012 42.83 42.90 42.68 42.80 186208
9/18/2012 42.82 42.95 42.63 42.81 146183
9/17/2012 43.04 43.10 42.72 42.84 263213
9/14/2012 43.16 43.69 43.07 43.22 289607
9/13/2012 41.51 42.84 41.41 42.70 464262
9/12/2012 41.69 41.77 41.48 41.64 209901
9/11/2012 41.23 41.58 41.21 41.46 193064
9/10/2012 41.25 41.39 40.98 41.01 169881
9/7/2012 41.11 41.51 41.08 41.51 233276
9/6/2012 39.94 40.70 39.91 40.56 291044
9/5/2012 39.75 39.82 39.53 39.71 172157
9/4/2012 40.15 40.17 39.80 39.92 215482
8/31/2012 40.09 40.32 39.81 40.11 373239
8/30/2012 40.01 40.03 39.74 39.78 222001
8/29/2012 40.49 40.51 40.14 40.27 112009
8/28/2012 40.45 40.61 40.38 40.47 100773
8/27/2012 40.72 40.76 40.49 40.54 133277
8/24/2012 40.76 41.07 40.58 40.95 163201
8/23/2012 41.16 41.22 40.81 40.93 124788
8/22/2012 41.02 41.36 40.90 41.29 194415
8/21/2012 41.55 41.71 41.16 41.26 110785
8/20/2012 41.10 41.35 41.00 41.35 186355
8/17/2012 41.37 41.41 41.15 41.35 189219
8/16/2012 41.29 41.63 41.11 41.58 207850
8/15/2012 41.12 41.29 41.06 41.16 95225
8/14/2012 41.50 41.56 41.17 41.27 123116
8/13/2012 41.35 41.47 41.02 41.26 145420
8/10/2012 41.26 41.66 41.13 41.60 151077
8/9/2012 41.40 41.65 41.34 41.41 154869
8/8/2012 40.99 41.39 40.95 41.21 179252
8/7/2012 41.12 41.41 41.09 41.09 201003
8/6/2012 40.85 41.22 40.84 41.01 178283
8/3/2012 40.42 40.87 40.40 40.76 141820
Marketplace
Trading Center