VANGUARD FTSE EMERGING MARKETS $38.88

down -1.28


19/6/2013 04:19 PM  |  NYSEARCA : VWO  |  Industries :
Type:

VWO historical data

Date Open High Low Close Volume
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
3/11/2010 41.24 41.48 41.00 41.46 95971
3/10/2010 41.33 41.66 41.25 41.30 78951
3/9/2010 40.87 41.41 40.83 41.22 149000
3/8/2010 41.15 41.24 40.99 41.05 115899
3/5/2010 40.41 41.06 40.33 41.06 115419
3/4/2010 40.21 40.24 39.75 39.90 298874
3/3/2010 40.28 40.60 40.04 40.16 144344
3/2/2010 40.03 40.29 39.87 40.06 84039
3/1/2010 39.45 39.72 39.35 39.61 74837
2/26/2010 38.66 39.05 38.41 38.96 105278
2/25/2010 38.01 38.63 37.85 38.62 127016
2/24/2010 38.75 39.06 38.57 38.93 63892
2/23/2010 39.15 39.33 38.41 38.45 103935
2/22/2010 39.55 39.57 39.25 39.33 111232
2/19/2010 39.15 39.48 39.03 39.31 84239
2/18/2010 39.19 39.73 39.14 39.57 219261
2/17/2010 39.60 39.62 39.23 39.49 89347
2/16/2010 38.94 39.39 38.74 39.34 90610
2/12/2010 38.06 38.50 37.80 38.36 83140
2/11/2010 38.13 38.83 37.84 38.79 95602
2/10/2010 38.04 38.21 37.48 37.86 85294
2/9/2010 37.76 38.35 37.47 37.98 151411
2/8/2010 37.33 37.53 36.79 36.85 95802
2/5/2010 37.25 37.55 36.24 37.55 223575
2/4/2010 38.76 38.77 37.53 37.62 161973
2/3/2010 39.62 39.71 39.22 39.42 120560
2/2/2010 39.31 39.60 38.98 39.53 199552
2/1/2010 38.61 39.34 38.61 39.34 104885
1/29/2010 39.06 39.18 38.07 38.24 169062
1/28/2010 39.25 39.35 38.29 38.64 185742
1/27/2010 38.55 38.88 38.21 38.79 132633
1/26/2010 38.95 39.37 38.74 38.90 173907
1/25/2010 39.89 40.00 39.45 39.66 135343
1/22/2010 39.95 40.00 39.21 39.28 163904
1/21/2010 41.22 41.32 40.17 40.18 137392
1/20/2010 41.79 41.82 41.10 41.38 125618
1/19/2010 41.92 42.53 41.90 42.42 68077
1/15/2010 42.19 42.19 41.61 41.70 66796
1/14/2010 42.21 42.36 42.09 42.20 64666
1/13/2010 42.27 42.36 41.86 42.30 68550
1/12/2010 42.29 42.33 41.85 42.13 113078
1/11/2010 42.97 42.97 42.49 42.75 80683
1/8/2010 42.47 42.74 42.33 42.69 76631
1/7/2010 42.42 42.53 42.19 42.43 76966
1/6/2010 42.61 42.84 42.56 42.80 161280
1/5/2010 42.49 42.69 42.31 42.54 130833
1/4/2010 41.76 42.40 41.75 42.40 167504
12/31/2009 41.28 41.35 41.00 41.00 46666
12/30/2009 40.82 40.92 40.72 40.88 63668
12/29/2009 40.96 40.96 40.67 40.78 93930
12/28/2009 40.95 40.96 40.67 40.82 75702
12/24/2009 40.62 40.71 40.51 40.64 24583
12/23/2009 40.69 40.90 40.45 40.70 88276
12/22/2009 40.26 40.40 40.16 40.36 166571
12/21/2009 40.24 40.47 40.05 40.10 165859
12/18/2009 40.10 40.23 39.76 40.17 119104
12/17/2009 40.43 40.46 39.96 40.00 88277
12/16/2009 41.26 41.41 41.02 41.14 109426
12/15/2009 40.90 41.30 40.85 41.03 163169
12/14/2009 41.31 41.41 41.13 41.28 128264
12/11/2009 41.09 41.12 40.86 41.07 188138
12/10/2009 40.90 41.03 40.62 40.86 117771
12/9/2009 40.57 40.80 40.29 40.77 109203
12/8/2009 40.79 40.83 40.34 40.51 93007
12/7/2009 41.20 41.51 41.09 41.12 66991
12/4/2009 42.00 42.17 41.01 41.45 109056
12/3/2009 41.72 41.91 41.09 41.19 197894
12/2/2009 41.38 41.75 41.35 41.50 60957
12/1/2009 41.07 41.47 40.99 41.31 73487
11/30/2009 40.21 40.36 39.86 40.30 221695
11/27/2009 39.52 40.29 39.05 39.93 92149
11/25/2009 41.26 41.50 41.01 41.44 64385
11/24/2009 41.05 41.18 40.62 41.10 78008
11/23/2009 41.51 41.64 41.15 41.24 59703
11/20/2009 40.34 40.61 40.23 40.55 57426
11/19/2009 40.82 40.83 40.20 40.59 70294
11/18/2009 41.65 41.65 41.15 41.27 159568
11/17/2009 41.35 41.63 41.01 41.61 113669
11/16/2009 41.37 41.98 41.32 41.76 114316
11/13/2009 40.39 40.86 40.20 40.78 91790
11/12/2009 40.67 40.93 40.06 40.07 122464
Marketplace
Trading Center