VANGUARD FTSE EMERGING MARKETS $42.84

down -0.44


24/5/2013 07:24 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
12/31/2010 47.92 48.15 47.83 48.15 64663
12/30/2010 47.81 47.88 47.66 47.84 65078
12/29/2010 47.29 47.56 47.28 47.50 85651
12/28/2010 47.02 47.03 46.82 46.93 66063
12/27/2010 46.88 47.00 46.76 46.89 112037
12/23/2010 46.87 47.03 46.87 46.98 101046
12/22/2010 46.88 47.10 46.84 47.05 113544
12/21/2010 47.61 47.88 47.59 47.68 204794
12/20/2010 47.25 47.27 46.93 47.07 144359
12/17/2010 47.08 47.26 46.98 47.21 209466
12/16/2010 47.04 47.25 46.86 47.25 199895
12/15/2010 47.42 47.52 46.93 46.98 256016
12/14/2010 47.72 47.83 47.53 47.68 224108
12/13/2010 47.69 47.88 47.56 47.63 128629
12/10/2010 47.23 47.40 47.08 47.38 129824
12/9/2010 47.43 47.44 46.97 47.17 198440
12/8/2010 47.45 47.56 47.00 47.28 162834
12/7/2010 48.30 48.33 47.54 47.57 169405
12/6/2010 47.59 47.86 47.56 47.79 173866
12/3/2010 47.30 47.91 47.26 47.81 188521
12/2/2010 47.03 47.72 47.00 47.65 124380
12/1/2010 46.68 46.95 46.54 46.91 162478
11/30/2010 45.28 45.88 45.21 45.54 207646
11/29/2010 45.65 45.92 45.20 45.86 206379
11/26/2010 45.69 45.91 45.58 45.60 91567
11/24/2010 46.33 46.65 46.28 46.61 224992
11/23/2010 45.88 45.91 45.46 45.60 164526
11/22/2010 47.01 47.27 46.53 47.11 145973
11/19/2010 46.96 47.23 46.65 47.21 104419
11/18/2010 47.05 47.32 46.99 47.15 141101
11/17/2010 46.01 46.38 45.97 46.10 316603
11/16/2010 46.66 46.69 45.78 45.90 208564
11/15/2010 47.45 47.61 47.11 47.16 179300
11/12/2010 47.69 47.88 46.99 47.22 222596
11/11/2010 48.31 48.39 48.09 48.36 177497
11/10/2010 48.69 48.83 48.13 48.73 171553
11/9/2010 49.25 49.31 48.27 48.47 157888
11/8/2010 48.84 49.01 48.69 49.00 134339
11/5/2010 49.01 49.29 49.00 49.24 225686
11/4/2010 48.93 49.33 48.89 49.32 184757
11/3/2010 48.05 48.27 47.48 48.25 430259
11/2/2010 47.75 47.94 47.66 47.92 132974
11/1/2010 47.34 47.60 47.13 47.36 123944
10/29/2010 46.68 46.91 46.62 46.87 135281
10/28/2010 46.96 46.97 46.56 46.75 100487
10/27/2010 46.60 46.61 46.09 46.51 150740
10/26/2010 46.96 47.33 46.84 47.29 122221
10/25/2010 47.35 47.58 47.21 47.29 113983
10/22/2010 46.80 46.90 46.60 46.78 85429
10/21/2010 47.00 47.23 46.23 46.66 177794
10/20/2010 46.36 46.95 46.30 46.71 116484
10/19/2010 46.34 46.64 45.77 45.93 166377
10/18/2010 47.05 47.47 46.96 47.39 196186
10/15/2010 47.65 47.69 47.10 47.42 245020
10/14/2010 47.50 47.67 47.23 47.52 221992
10/13/2010 47.28 47.69 47.23 47.46 218996
10/12/2010 46.53 46.80 46.23 46.72 127939
10/11/2010 46.90 46.99 46.77 46.92 98518
10/8/2010 46.43 47.04 46.33 46.94 126296
10/7/2010 46.96 46.98 46.23 46.45 188025
10/6/2010 46.77 46.97 46.75 46.90 124703
10/5/2010 46.36 46.92 46.30 46.81 190911
10/4/2010 46.14 46.26 45.82 46.13 241806
10/1/2010 46.00 46.25 45.85 46.17 245561
9/30/2010 45.59 45.69 45.16 45.46 178989
9/29/2010 45.17 45.40 45.06 45.24 206750
9/28/2010 44.85 45.17 44.52 45.08 118663
9/27/2010 44.85 44.97 44.72 44.78 140299
9/24/2010 44.65 44.91 44.64 44.87 134811
9/23/2010 44.07 44.47 43.97 44.10 107924
9/22/2010 44.42 44.59 44.18 44.34 122529
9/21/2010 44.39 44.50 44.05 44.33 107632
9/20/2010 43.99 44.41 43.85 44.36 80679
9/17/2010 43.87 43.90 43.56 43.66 78720
9/16/2010 43.58 43.74 43.50 43.68 95898
9/15/2010 43.64 43.92 43.56 43.88 93347
9/14/2010 43.67 44.07 43.58 43.85 108123
9/13/2010 43.69 43.86 43.62 43.83 105233
9/10/2010 42.81 42.95 42.75 42.93 100258
9/9/2010 42.94 42.95 42.58 42.71 136226
9/8/2010 42.37 42.65 42.29 42.50 94196
9/7/2010 42.39 42.40 42.04 42.07 94342
9/3/2010 42.72 42.80 42.45 42.65 162009
9/2/2010 41.97 42.26 41.91 42.18 94472
9/1/2010 41.55 42.26 41.50 42.16 140807
8/31/2010 40.61 41.00 40.50 40.80 132756
8/30/2010 41.01 41.16 40.58 40.60 70030
8/27/2010 40.84 41.24 40.35 41.21 72556
8/26/2010 40.86 45.00 40.33 40.39 127451
8/25/2010 40.46 40.78 40.06 40.68 146892
8/24/2010 40.81 41.05 40.52 40.86 92249
8/23/2010 41.83 41.88 41.28 41.31 181787
8/20/2010 41.62 41.68 41.35 41.68 51820
8/19/2010 42.11 42.18 41.49 41.73 112298
8/18/2010 42.03 42.26 41.81 42.03 75797
8/17/2010 42.10 42.30 41.89 42.10 57769
8/16/2010 41.32 41.70 41.19 41.64 124654
8/13/2010 41.25 41.46 41.14 41.31 157568
8/12/2010 40.62 41.18 40.61 41.07 74487
8/11/2010 41.44 41.44 40.93 41.03 113004
Marketplace
Trading Center