VANGUARD FTSE EMERGING MARKETS $44.02

up +0.15


17/5/2013 05:17 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
3/7/2012 43.15 43.33 42.95 43.25 216088
3/6/2012 43.17 43.20 42.59 42.74 311321
3/5/2012 44.61 44.62 44.12 44.30 144426
3/2/2012 44.96 45.09 44.78 44.97 97996
3/1/2012 44.81 45.21 44.76 45.09 207493
2/29/2012 45.04 45.27 44.53 44.63 375025
2/28/2012 44.41 44.75 44.29 44.71 257452
2/27/2012 43.93 44.27 43.74 44.15 124168
2/24/2012 44.36 44.62 44.32 44.51 220933
2/23/2012 44.11 44.23 43.88 44.15 192477
2/22/2012 44.16 44.26 44.01 44.25 220598
2/21/2012 44.36 44.39 44.01 44.11 173940
2/17/2012 44.35 44.42 44.09 44.28 224212
2/16/2012 43.57 44.18 43.43 44.17 213155
2/15/2012 44.12 44.12 43.64 43.73 179744
2/14/2012 43.68 43.79 43.32 43.61 137395
2/13/2012 44.00 44.04 43.67 43.93 165667
2/10/2012 43.26 43.32 43.09 43.28 270374
2/9/2012 44.27 44.32 43.95 44.21 211336
2/8/2012 44.19 44.38 44.03 44.23 265970
2/7/2012 43.62 43.99 43.37 43.89 241706
2/6/2012 43.61 43.82 43.55 43.80 212686
2/3/2012 44.04 44.26 43.81 44.21 317041
2/2/2012 43.53 43.82 43.44 43.48 295462
2/1/2012 42.99 43.53 42.93 43.31 394323
1/31/2012 42.54 42.58 42.09 42.33 398853
1/30/2012 41.76 42.12 41.62 41.99 154226
1/27/2012 42.35 42.73 42.33 42.63 202049
1/26/2012 42.79 42.94 42.18 42.32 434356
1/25/2012 41.70 42.59 41.58 42.49 193873
1/24/2012 41.56 42.01 41.42 42.00 125644
1/23/2012 41.83 42.17 41.73 41.92 142029
1/20/2012 41.57 41.75 41.40 41.70 168809
1/19/2012 41.51 41.73 41.40 41.65 163417
1/18/2012 40.50 41.29 40.43 41.26 208897
1/17/2012 40.47 40.56 40.14 40.27 267864
1/13/2012 39.64 39.70 39.26 39.62 136182
1/12/2012 39.98 40.05 39.68 39.96 192557
1/11/2012 39.53 39.80 39.43 39.76 202060
1/10/2012 39.82 39.97 39.68 39.75 165476
1/9/2012 38.89 39.02 38.70 38.88 225633
1/6/2012 38.97 38.99 38.50 38.57 216491
1/5/2012 38.93 39.10 38.62 39.03 186869
1/4/2012 38.97 39.25 38.87 39.22 139723
1/3/2012 39.21 39.48 39.12 39.33 294353
12/30/2011 38.15 38.34 38.12 38.21 156399
12/29/2011 37.94 38.21 37.90 38.16 161904
12/28/2011 38.23 38.26 37.70 37.77 191663
12/27/2011 38.43 38.57 38.31 38.42 155515
12/23/2011 38.55 38.74 38.43 38.73 146363
12/22/2011 38.28 38.61 38.22 38.56 290639
12/21/2011 37.92 38.21 37.57 38.18 235534
12/20/2011 38.44 38.97 38.40 38.89 199279
12/19/2011 38.11 38.14 37.34 37.41 186131
12/16/2011 38.52 38.70 38.26 38.40 244814
12/15/2011 38.63 38.64 38.03 38.13 160255
12/14/2011 38.32 38.51 37.83 37.90 193088
12/13/2011 39.13 39.30 38.30 38.45 255845
12/12/2011 39.12 39.14 38.50 38.78 304897
12/9/2011 39.59 40.34 39.58 40.20 157325
12/8/2011 40.30 40.44 39.37 39.54 146695
12/7/2011 40.62 41.08 40.39 40.93 301862
12/6/2011 40.72 40.95 40.41 40.70 139303
12/5/2011 41.37 41.39 41.00 41.31 401858
12/2/2011 41.18 41.26 40.59 40.64 210570
12/1/2011 40.82 41.13 40.62 40.74 152446
11/30/2011 40.30 40.85 40.11 40.82 255171
11/29/2011 38.52 39.01 38.42 38.43 147272
11/28/2011 38.64 38.75 38.31 38.64 197233
11/25/2011 37.21 37.59 37.01 37.01 100459
11/23/2011 37.69 37.72 37.13 37.18 278474
11/22/2011 38.36 38.60 37.95 38.29 182650
11/21/2011 38.43 38.53 37.75 38.22 162723
11/18/2011 39.88 39.90 39.26 39.44 136665
11/17/2011 40.50 40.58 39.17 39.35 270501
11/16/2011 40.59 41.03 40.28 40.35 247603
11/15/2011 41.05 41.56 40.77 41.32 114145
11/14/2011 41.32 41.44 40.87 41.11 79640
11/11/2011 41.24 41.76 41.22 41.60 75501
11/10/2011 41.06 41.14 40.40 40.67 141277
11/9/2011 41.15 41.34 40.31 40.46 212956
11/8/2011 42.35 42.87 41.93 42.81 164878
11/7/2011 41.91 42.38 41.71 42.28 132677
11/4/2011 41.89 42.03 41.31 41.98 241402
11/3/2011 42.02 42.38 41.42 42.16 190275
11/2/2011 41.69 41.86 41.16 41.70 406039
11/1/2011 40.03 41.00 39.87 40.61 411329
10/31/2011 42.41 42.50 41.49 41.53 274664
10/28/2011 42.76 43.40 42.67 43.23 218176
10/27/2011 42.87 43.93 42.47 43.47 679583
10/26/2011 41.14 41.25 40.26 41.02 149337
10/25/2011 40.59 40.73 40.15 40.30 222965
10/24/2011 40.10 41.25 40.05 41.06 317438
10/21/2011 39.14 39.63 39.13 39.60 222524
10/20/2011 38.87 38.93 37.85 38.53 219347
10/19/2011 39.73 39.88 39.21 39.30 216854
10/18/2011 39.04 40.16 38.45 39.99 341149
10/17/2011 39.85 39.92 38.92 38.99 179825
10/14/2011 40.10 40.29 39.86 40.22 278679
10/13/2011 39.57 39.72 38.96 39.58 232822
Marketplace
Trading Center