VANGUARD FTSE EMERGING MARKETS $40.16

up +0.09


18/6/2013 04:18 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
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
8/2/2012 39.66 40.00 39.34 39.58 336618
8/1/2012 40.44 40.49 40.05 40.14 251174
7/31/2012 40.35 40.51 39.99 40.01 290646
7/30/2012 40.11 40.35 40.06 40.15 173347
7/27/2012 39.70 40.48 39.60 40.39 330307
7/26/2012 39.03 39.33 38.86 39.24 326783
7/25/2012 38.52 38.67 38.21 38.42 184746
7/24/2012 38.62 38.62 38.00 38.26 113055
7/23/2012 38.28 38.59 37.99 38.42 202976
7/20/2012 39.50 39.60 39.28 39.38 147491
7/19/2012 39.83 40.04 39.69 39.98 172709
7/18/2012 39.19 39.74 39.16 39.58 211212
7/17/2012 39.52 39.79 39.07 39.72 282146
7/16/2012 39.12 39.34 38.95 39.25 133164
7/13/2012 38.92 39.38 38.91 39.33 201634
7/12/2012 38.49 38.82 38.29 38.61 228933
7/11/2012 39.20 39.42 38.96 39.23 286619
7/10/2012 39.80 39.84 38.90 39.05 232843
7/9/2012 39.42 39.49 39.21 39.44 111129
7/6/2012 39.75 39.81 39.43 39.62 226280
7/5/2012 40.35 40.54 40.07 40.35 186499
7/3/2012 40.33 40.71 40.20 40.70 184070
7/2/2012 39.86 39.98 39.59 39.97 182376
6/29/2012 39.48 39.96 39.43 39.93 292858
6/28/2012 38.13 38.34 37.87 38.32 142867
6/27/2012 38.50 38.63 38.38 38.48 176995
6/26/2012 38.19 38.43 37.90 38.27 153770
6/25/2012 38.04 38.04 37.71 37.93 274483
6/22/2012 38.78 38.80 38.38 38.63 170829
6/21/2012 39.61 39.67 38.44 38.47 257652
6/20/2012 40.00 40.15 39.51 39.93 295540
6/19/2012 39.69 40.26 39.66 39.99 411757
6/18/2012 39.04 39.49 38.94 39.39 259997
6/15/2012 38.81 39.28 38.73 39.24 369208
6/14/2012 38.36 38.77 38.17 38.62 252874
6/13/2012 38.54 38.85 38.32 38.40 244933
6/12/2012 38.35 38.63 38.15 38.59 245772
6/11/2012 38.67 38.68 37.78 37.80 163538
6/8/2012 38.05 38.36 37.92 38.27 135805
6/7/2012 39.22 39.30 38.52 38.59 186850
6/6/2012 37.78 38.45 37.77 38.41 152912
6/5/2012 37.21 37.45 37.05 37.36 234400
6/4/2012 37.13 37.33 36.94 37.22 233478
6/1/2012 37.26 37.47 37.06 37.08 260695
5/31/2012 37.96 38.23 37.58 38.02 430265
5/30/2012 37.88 38.03 37.72 37.90 285553
5/29/2012 38.55 38.76 38.29 38.61 205731
5/25/2012 37.61 37.77 37.45 37.57 213918
5/24/2012 38.06 38.07 37.41 37.73 185696
5/23/2012 37.82 37.96 37.13 37.96 264000
5/22/2012 38.53 38.81 37.97 38.27 249179
5/21/2012 37.89 38.64 37.84 38.58 237869
5/18/2012 38.07 38.19 37.52 37.71 350884
5/17/2012 38.44 38.53 37.92 37.95 195297
5/16/2012 38.83 39.06 38.41 38.45 272168
5/15/2012 39.40 39.54 38.90 39.07 221414
5/14/2012 39.59 39.65 39.36 39.37 279860
5/11/2012 40.32 40.84 40.27 40.28 147682
5/10/2012 41.06 41.06 40.73 40.84 208000
5/9/2012 40.42 40.89 40.19 40.63 339324
5/8/2012 41.39 41.42 40.73 41.19 300272
5/7/2012 41.62 41.89 41.57 41.79 204634
5/4/2012 42.22 42.25 41.62 41.70 145978
5/3/2012 42.83 42.83 42.24 42.40 241269
5/2/2012 42.74 42.86 42.52 42.81 182631
5/1/2012 42.62 43.22 42.50 42.86 182814
4/30/2012 42.71 42.72 42.44 42.56 293463
4/27/2012 42.67 42.83 42.45 42.68 177933
4/26/2012 42.29 42.75 42.22 42.66 132229
4/25/2012 42.37 42.43 42.16 42.40 220481
4/24/2012 42.04 42.30 41.97 42.04 167109
4/23/2012 41.99 42.02 41.51 41.97 152375
4/20/2012 42.75 42.97 42.69 42.75 147996
4/19/2012 42.60 42.88 42.23 42.48 146185
4/18/2012 42.44 42.77 42.41 42.62 241140
4/17/2012 42.62 42.93 42.39 42.81 220081
4/16/2012 42.87 42.92 42.17 42.37 336957
4/13/2012 42.97 42.97 42.48 42.57 410265
4/12/2012 42.39 43.22 42.38 43.21 202913
4/11/2012 42.31 42.42 42.08 42.14 196280
4/10/2012 42.39 42.51 41.60 41.72 208289
4/9/2012 42.50 42.72 42.39 42.54 148989
Marketplace
Trading Center