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
10/12/2011 39.59 40.38 39.55 39.87 339342
10/11/2011 38.19 38.93 38.12 38.79 157572
10/10/2011 38.08 38.69 38.04 38.68 169277
10/7/2011 37.74 37.87 36.84 37.01 227793
10/6/2011 36.45 37.56 36.30 37.48 353529
10/5/2011 35.52 36.44 35.25 36.27 261717
10/4/2011 34.79 35.70 34.21 35.65 374357
10/3/2011 35.89 36.38 35.13 35.20 704377
9/30/2011 36.87 37.28 35.80 35.83 825055
9/29/2011 38.36 38.51 37.31 37.82 257926
9/28/2011 38.14 38.45 37.31 37.38 553608
9/27/2011 38.38 39.01 38.15 38.32 535126
9/26/2011 36.50 37.22 35.98 37.15 482544
9/23/2011 36.33 36.94 36.08 36.79 471989
9/22/2011 36.89 37.17 35.68 36.00 608395
9/21/2011 39.96 40.12 38.68 38.68 425422
9/20/2011 40.54 40.87 40.14 40.21 274758
9/19/2011 40.13 40.57 39.91 40.36 216933
9/16/2011 41.65 41.79 41.15 41.53 149338
9/15/2011 41.36 41.47 40.87 41.43 173505
9/14/2011 40.78 41.24 40.00 40.89 379461
9/13/2011 40.85 41.13 40.53 41.06 345234
9/12/2011 40.39 41.05 40.14 41.00 282057
9/9/2011 42.00 42.06 40.97 41.15 340299
9/8/2011 42.75 43.29 42.52 42.63 315147
9/7/2011 42.98 43.56 42.78 43.52 118765
9/6/2011 41.41 42.32 41.37 42.28 247862
9/2/2011 43.03 43.28 42.57 42.79 206756
9/1/2011 44.04 44.36 43.70 43.72 286444
8/31/2011 43.78 44.05 43.55 43.93 238632
8/30/2011 42.73 43.24 42.49 43.00 167849
8/29/2011 42.41 42.94 42.36 42.94 135687
8/26/2011 41.02 41.65 40.39 41.60 272663
8/25/2011 41.77 41.91 40.75 40.99 284249
8/24/2011 41.49 41.97 41.08 41.81 220825
8/23/2011 41.22 42.14 40.84 42.10 252617
8/22/2011 41.41 41.59 40.58 40.70 175352
8/19/2011 40.79 41.80 40.67 40.74 346524
8/18/2011 41.74 41.81 40.72 41.37 311239
8/17/2011 43.24 43.66 42.94 43.20 288240
8/16/2011 42.95 43.23 42.41 42.91 260051
8/15/2011 43.02 43.42 43.01 43.39 206119
8/12/2011 42.46 42.68 41.90 42.37 304358
8/11/2011 41.04 42.91 40.73 42.40 482165
8/10/2011 41.08 41.44 40.09 40.09 457745
8/9/2011 41.07 42.35 39.75 42.27 708570
8/8/2011 41.79 42.32 39.64 40.13 842189
8/5/2011 44.28 44.36 42.36 43.65 534121
8/4/2011 45.40 45.52 43.94 43.99 531685
8/3/2011 46.90 46.91 45.85 46.66 579410
8/2/2011 47.88 47.93 46.85 46.87 198272
8/1/2011 48.84 48.87 47.84 48.28 232822
7/29/2011 47.74 48.41 47.61 48.32 299211
7/28/2011 48.25 48.49 47.93 48.11 169638
7/27/2011 48.63 48.67 47.90 48.06 162249
7/26/2011 48.90 49.06 48.61 48.83 205688
7/25/2011 48.34 48.78 48.23 48.62 178153
7/22/2011 48.68 48.83 48.44 48.68 178125
7/21/2011 48.20 48.75 48.08 48.64 122797
7/20/2011 48.10 48.17 47.89 47.97 136452
7/19/2011 47.55 47.94 47.39 47.87 148806
7/18/2011 47.29 47.37 46.88 47.19 179444
7/15/2011 47.91 47.92 47.46 47.73 239682
7/14/2011 48.20 48.21 47.32 47.46 268875
7/13/2011 47.60 48.31 47.47 47.89 229302
7/12/2011 47.34 47.61 47.11 47.18 152012
7/11/2011 48.07 48.19 47.55 47.60 294058
7/8/2011 48.99 49.00 48.53 49.00 169894
7/7/2011 49.41 49.65 49.35 49.51 138569
7/6/2011 48.91 48.98 48.61 48.92 179596
7/5/2011 49.26 49.30 48.99 49.05 152119
7/1/2011 48.60 49.29 48.54 49.18 146437
6/30/2011 48.33 48.65 48.21 48.62 243514
6/29/2011 47.79 48.20 47.57 48.07 217917
6/28/2011 47.17 47.71 47.03 47.67 141983
6/27/2011 46.67 47.23 46.58 47.06 145772
6/24/2011 46.97 47.02 46.57 46.64 126971
6/23/2011 46.24 46.68 45.94 46.64 196409
6/22/2011 46.90 47.27 46.82 46.88 194475
6/21/2011 46.83 47.33 46.79 47.25 171989
6/20/2011 46.30 46.53 46.22 46.44 121138
6/17/2011 46.80 46.81 46.42 46.57 272417
6/16/2011 46.59 46.85 46.10 46.49 176146
6/15/2011 47.17 47.45 46.75 46.86 247088
6/14/2011 47.72 48.01 47.71 47.80 138570
6/13/2011 47.42 47.50 46.97 47.13 140651
6/10/2011 47.68 47.70 47.09 47.22 173674
6/9/2011 47.95 48.38 47.80 48.21 214680
6/8/2011 48.13 48.23 47.81 47.94 141255
6/7/2011 48.49 48.67 48.24 48.25 142770
6/6/2011 48.48 48.48 47.79 47.87 137555
6/3/2011 48.28 48.79 48.25 48.52 206512
6/2/2011 48.71 48.91 48.31 48.82 95861
6/1/2011 49.01 49.17 48.33 48.40 205229
5/31/2011 49.11 49.17 48.78 49.11 206000
5/27/2011 48.20 48.43 48.12 48.30 166457
5/26/2011 47.41 47.85 47.34 47.82 116409
5/25/2011 47.24 47.38 46.86 47.24 235666
5/24/2011 47.16 47.30 46.96 47.13 202200
5/23/2011 46.59 46.80 46.44 46.73 207107
Marketplace
Trading Center