VANGUARD FTSE EMERGING MARKETS $42.66

down -0.61


24/5/2013 01:24 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
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
5/20/2011 47.92 47.99 47.48 47.71 191380
5/19/2011 48.25 48.26 47.78 48.08 148764
5/18/2011 47.93 48.41 47.73 48.32 92768
5/17/2011 47.17 47.63 47.00 47.63 215270
5/16/2011 47.25 47.93 47.22 47.41 160406
5/13/2011 48.27 48.34 47.15 47.42 396487
5/12/2011 47.98 48.57 47.73 48.39 254000
5/11/2011 49.04 49.04 48.10 48.39 233334
5/10/2011 49.00 49.38 48.93 49.29 227561
5/9/2011 48.74 48.97 48.44 48.87 142762
5/6/2011 48.82 49.30 48.39 48.74 283568
5/5/2011 48.21 48.56 47.71 48.09 337841
5/4/2011 49.33 49.34 48.36 48.60 355584
5/3/2011 49.81 49.87 49.13 49.49 285141
5/2/2011 50.79 50.92 50.37 50.52 169206
4/29/2011 50.31 50.68 50.22 50.60 134000
4/28/2011 50.23 50.32 49.96 50.24 131393
4/27/2011 50.61 50.72 49.95 50.66 179542
4/26/2011 50.46 50.72 50.19 50.67 146011
4/21/2011 50.55 50.72 50.31 50.71 108127
4/20/2011 50.15 50.31 49.96 50.28 136989
4/19/2011 48.81 49.10 48.73 49.05 114056
4/18/2011 48.60 48.63 48.02 48.40 179587
4/15/2011 49.48 49.62 49.22 49.55 154134
4/14/2011 49.13 49.56 48.98 49.53 179014
4/13/2011 49.75 49.80 49.03 49.24 143970
4/12/2011 49.41 49.48 48.80 48.91 235474
4/11/2011 50.25 50.31 49.66 49.80 132287
4/8/2011 50.55 50.60 50.11 50.37 181564
4/7/2011 50.34 50.58 50.03 50.29 189946
4/6/2011 50.53 50.61 50.26 50.30 251318
4/5/2011 49.92 50.34 49.87 50.07 219205
4/4/2011 49.98 50.23 49.84 50.21 146611
4/1/2011 49.57 49.89 49.37 49.75 298324
3/31/2011 48.89 49.09 48.83 48.95 229629
3/30/2011 48.44 48.74 48.40 48.57 236490
3/29/2011 47.73 48.04 47.53 47.98 146022
3/28/2011 47.69 47.81 47.46 47.51 217126
3/25/2011 47.73 48.00 47.60 47.79 196299
3/24/2011 47.51 47.84 47.27 47.79 209109
3/23/2011 46.77 47.33 46.61 47.21 174442
3/22/2011 46.65 46.72 46.48 46.61 197052
3/21/2011 46.54 46.70 46.47 46.56 132168
3/18/2011 46.09 46.09 45.69 45.74 236749
3/17/2011 45.68 45.82 45.35 45.60 194332
3/16/2011 45.97 46.06 44.67 44.99 360461
3/15/2011 44.88 46.16 44.87 45.98 394089
3/14/2011 46.27 46.79 46.15 46.72 266660
3/11/2011 45.76 46.56 45.75 46.37 185645
3/10/2011 46.52 46.59 46.00 46.04 223507
3/9/2011 47.32 47.52 47.11 47.35 211331
3/8/2011 47.21 47.62 46.86 47.34 293137
3/7/2011 47.55 47.57 46.65 46.82 186007
3/4/2011 47.50 47.70 47.08 47.39 198809
3/3/2011 47.17 47.52 47.05 47.44 269104
3/2/2011 46.10 46.62 46.09 46.57 232432
3/1/2011 46.69 46.76 45.87 45.93 295265
2/28/2011 46.15 46.42 46.07 46.41 171970
2/25/2011 45.84 46.03 45.65 46.01 193467
2/24/2011 45.33 45.45 44.95 45.39 182148
2/23/2011 45.53 45.69 44.89 45.29 280452
2/22/2011 45.99 46.19 45.25 45.33 269491
2/18/2011 46.81 47.00 46.63 46.90 174233
2/17/2011 46.30 46.68 46.21 46.61 182266
2/16/2011 46.19 46.43 46.05 46.40 198519
2/15/2011 45.93 46.15 45.80 45.99 171390
2/14/2011 46.02 46.10 45.89 45.90 206557
2/11/2011 45.11 45.97 45.09 45.93 380668
2/10/2011 45.17 45.52 45.00 45.43 467605
2/9/2011 46.26 46.26 45.60 45.89 486960
2/8/2011 46.80 46.85 46.56 46.80 380737
2/7/2011 46.93 47.23 46.86 46.93 306029
2/4/2011 47.15 47.18 46.70 47.06 115809
2/3/2011 47.24 47.30 46.83 47.08 258347
2/2/2011 47.37 47.72 47.07 47.12 290504
2/1/2011 46.95 47.58 46.87 47.49 245182
1/31/2011 46.36 46.67 46.24 46.49 245830
1/28/2011 47.29 47.30 45.88 46.01 282341
1/26/2011 47.67 47.79 47.51 47.64 154456
1/25/2011 47.31 47.39 46.90 47.20 140817
1/24/2011 47.16 47.52 47.12 47.48 101902
1/21/2011 47.63 47.72 47.12 47.16 131234
1/20/2011 47.71 47.73 47.15 47.63 113398
1/19/2011 48.57 48.57 47.88 48.05 118567
1/18/2011 48.40 48.48 48.29 48.45 102061
1/14/2011 48.19 48.47 48.15 48.46 118035
1/13/2011 48.59 48.62 48.19 48.33 179450
1/12/2011 48.45 48.88 48.35 48.88 201444
1/11/2011 47.80 47.86 47.59 47.79 120413
1/10/2011 47.28 47.34 47.00 47.26 133849
1/7/2011 47.99 48.08 47.39 47.75 169714
1/6/2011 48.50 48.54 48.09 48.20 206254
1/5/2011 48.37 48.76 48.35 48.63 197793
1/4/2011 48.80 48.83 48.28 48.81 177227
1/3/2011 48.56 48.80 48.55 48.62 196271
12/31/2010 47.92 48.15 47.83 48.15 64663
Marketplace
Trading Center