VANGUARD FTSE EMERGING MARKETS $43.59

down -0.50


22/5/2013 04:22 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
8/6/2010 42.39 42.72 42.20 42.64 250532
8/5/2010 42.59 42.76 42.43 42.74 117635
8/4/2010 42.82 42.99 42.51 42.89 224608
8/3/2010 42.63 42.88 42.42 42.75 164985
8/2/2010 42.72 43.04 42.58 42.96 96601
7/30/2010 41.42 42.01 41.30 41.87 103227
7/29/2010 42.05 42.11 41.38 41.73 91997
7/28/2010 41.61 41.81 41.44 41.61 95387
7/27/2010 42.15 42.16 41.62 41.81 97748
7/26/2010 41.58 41.94 41.42 41.91 100563
7/23/2010 41.24 41.67 41.01 41.65 118506
7/22/2010 40.94 41.48 40.91 41.32 103688
7/21/2010 40.85 40.87 40.09 40.27 142963
7/20/2010 39.64 40.74 39.59 40.63 153628
7/19/2010 39.82 39.98 39.49 39.87 73446
7/16/2010 40.14 40.18 39.32 39.37 171392
7/15/2010 40.41 40.51 39.93 40.49 114026
7/14/2010 40.42 40.69 40.27 40.59 143550
7/13/2010 40.49 40.78 40.42 40.65 107778
7/12/2010 40.29 40.47 39.92 40.17 130630
7/9/2010 40.02 40.50 39.94 40.48 213362
7/8/2010 39.85 40.00 39.48 39.98 154040
7/7/2010 38.96 39.78 38.92 39.72 139676
7/6/2010 39.30 39.60 38.65 38.96 135372
7/2/2010 38.45 38.64 38.09 38.30 226165
7/1/2010 38.14 38.31 37.47 38.22 272890
6/30/2010 38.48 38.81 37.94 37.99 263234
6/29/2010 38.77 38.81 38.11 38.31 218196
6/28/2010 40.05 40.14 39.70 39.84 82370
6/25/2010 39.78 40.15 39.39 40.05 126088
6/24/2010 40.08 40.08 39.43 39.61 169798
6/23/2010 40.24 40.39 39.72 40.21 226075
6/22/2010 40.74 40.89 39.95 40.03 158352
6/21/2010 41.16 41.31 40.51 40.80 145908
6/18/2010 40.04 40.21 39.84 40.06 123475
6/17/2010 40.15 40.15 39.50 39.83 104711
6/16/2010 39.63 40.19 39.57 39.97 133021
6/15/2010 39.30 40.05 39.18 40.02 113138
6/14/2010 39.33 39.56 38.79 38.84 152120
6/11/2010 38.11 38.87 38.08 38.87 133785
6/10/2010 38.31 38.69 38.17 38.60 207201
6/9/2010 37.84 38.28 37.31 37.43 195702
6/8/2010 37.25 37.74 36.85 37.69 272337
6/7/2010 37.50 37.66 36.85 36.89 151996
6/4/2010 37.89 38.23 37.24 37.41 259040
6/3/2010 39.02 39.08 38.19 38.69 156529
6/2/2010 37.88 38.85 37.76 38.85 175320
6/1/2010 37.77 38.52 37.47 37.52 202455
5/28/2010 38.58 38.61 37.95 38.20 153867
5/27/2010 37.97 38.79 37.73 38.78 181288
5/26/2010 36.98 37.57 36.54 36.66 208001
5/25/2010 35.55 36.67 35.30 36.66 250862
5/21/2010 35.85 37.43 35.81 37.41 356227
5/20/2010 36.75 37.15 36.10 36.42 398539
5/19/2010 38.01 38.43 37.52 38.15 193012
5/18/2010 39.80 39.91 38.51 38.63 205009
5/14/2010 40.05 40.12 39.20 39.67 210394
5/13/2010 40.69 40.97 40.33 40.37 112967
5/12/2010 40.58 40.83 40.41 40.77 121085
5/11/2010 39.97 40.86 39.93 40.21 145623
5/10/2010 40.79 41.00 40.48 40.93 250152
5/7/2010 38.65 39.13 37.54 38.41 374029
5/6/2010 39.52 40.02 36.83 38.37 489302
5/5/2010 39.83 40.51 39.48 39.83 204058
5/4/2010 41.44 41.45 40.40 40.58 157615
5/3/2010 42.25 42.44 41.93 42.32 81618
4/30/2010 42.66 42.72 42.06 42.06 182741
4/29/2010 42.38 42.68 42.26 42.60 149060
4/28/2010 42.08 42.13 41.41 41.98 136481
4/27/2010 42.61 42.70 41.50 41.57 240554
4/26/2010 43.35 43.38 43.03 43.10 110669
4/23/2010 42.73 43.09 42.53 43.08 89592
4/22/2010 42.35 42.90 42.06 42.86 124439
4/20/2010 42.75 42.92 42.53 42.84 106977
4/19/2010 42.05 42.41 41.73 42.35 221127
4/16/2010 43.24 43.27 42.30 42.55 195773
4/15/2010 43.67 43.91 43.62 43.70 116887
4/14/2010 43.74 43.98 43.55 43.97 86730
4/13/2010 43.22 43.33 42.82 43.29 153639
4/12/2010 43.51 43.57 43.28 43.32 163407
4/9/2010 43.55 43.68 43.45 43.68 185860
4/8/2010 43.01 43.50 42.85 43.45 182123
4/7/2010 43.54 43.60 43.11 43.34 202818
4/6/2010 43.44 43.80 43.35 43.68 171435
4/5/2010 43.43 43.65 43.25 43.59 88055
4/1/2010 42.77 43.16 42.77 43.16 166356
3/31/2010 42.01 42.32 41.93 42.15 191068
3/30/2010 42.10 42.21 41.84 42.13 56873
3/29/2010 41.71 41.99 41.58 41.99 89732
3/26/2010 41.29 41.46 40.89 41.24 90286
3/25/2010 41.47 41.58 40.93 40.95 213323
3/24/2010 41.26 41.44 41.09 41.16 70082
3/23/2010 41.48 41.73 41.30 41.72 93653
3/22/2010 40.87 41.50 40.79 41.39 149562
3/19/2010 41.77 41.83 41.16 41.29 205151
3/18/2010 41.87 41.92 41.47 41.70 74318
3/17/2010 41.97 42.17 41.80 41.97 69374
3/16/2010 41.22 41.56 41.06 41.55 72168
3/15/2010 41.02 41.16 40.75 41.07 83560
3/12/2010 41.65 41.65 41.25 41.35 82435
Marketplace
Trading Center