Vanguard Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$44.99
*  
0.20
0.44%
Get VWO Alerts
*Delayed - data as of Aug. 22, 2014  -  Find a broker to begin trading VWO now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
16:00  45.21  45.25  44.87  44.99 7,721,218
08/21/2014 45.24 45.3199 45.11 45.19 8,392,788
08/20/2014 45.11 45.33 45.06 45.23 7,220,201
08/19/2014 45.08 45.31 45.08 45.3 6,586,978
08/18/2014 44.9 45.06 44.76 45.04 6,371,690
08/15/2014 44.81 44.8354 44.32 44.58 11,960,400
08/14/2014 44.64 44.74 44.55 44.64 4,965,419
08/13/2014 44.77 44.86 44.5 44.61 8,844,836
08/12/2014 44.23 44.43 44.2 44.42 10,632,870
08/11/2014 44.06 44.45 44.03 44.41 9,570,041
08/08/2014 43.51 43.85 43.41 43.78 13,077,170
08/07/2014 43.63 43.67 43.1699 43.3 13,451,250
08/06/2014 43.57 43.72 43.46 43.5 11,360,980
08/05/2014 44.04 44.13 43.65 43.81 12,124,820
08/04/2014 44.28 44.55 44.04 44.475 9,841,290
08/01/2014 43.85 44.08 43.57 43.98 18,805,610
07/31/2014 43.98 44.03 43.532 43.72 12,562,660
07/30/2014 44.87 44.93 44.26 44.5 12,966,290
07/29/2014 45.11 45.12 44.73 44.73 9,090,825
07/28/2014 44.9 45.16 44.81 45.14 7,212,321
07/25/2014 44.85 44.95 44.76 44.9 9,415,614
07/24/2014 44.96 45.17 44.9347 45.08 11,809,430
07/23/2014 44.96 44.97 44.79 44.86 5,720,490
07/22/2014 44.82 44.94 44.8 44.85 13,261,390
07/21/2014 44.08 44.49 44.01 44.39 18,890,190
07/18/2014 44.08 44.35 44.03 44.23 5,486,636
07/17/2014 44.01 44.13 43.465 43.55 9,976,701
07/16/2014 44.49 44.56 44.3301 44.4 6,164,470
07/15/2014 44.35 44.4 44.06 44.26 7,029,447
07/14/2014 44.22 44.33 44.125 44.32 6,750,619
07/11/2014 43.8 44.02 43.75 43.98 7,000,138
07/10/2014 43.53 43.94 43.38 43.9 18,552,710
07/09/2014 43.91 44.2 43.89 44.17 16,559,410
07/08/2014 44.13 44.13 43.8 43.91 7,397,985
07/07/2014 44.05 44.11 43.95 44.1 8,695,735
07/03/2014 43.72 44.07 43.65 44.01 6,807,593
07/02/2014 43.66 43.78 43.66 43.78 7,641,121
07/01/2014 43.36 43.5667 43.36 43.52 10,496,280
06/30/2014 43.28 43.29 43.0501 43.13 8,567,654
06/27/2014 43.12 43.24 42.97 43.2 7,430,991
06/26/2014 43.17 43.17 42.95 43.09 11,566,330
06/25/2014 43.09 43.1367 42.945 43.11 13,493,450
06/24/2014 43.17 43.41 42.87 42.93 17,451,200
06/23/2014 43.53 43.54 43.28 43.41 15,211,770
06/20/2014 43.55 43.63 43.43 43.61 14,210,330
06/19/2014 43.71 43.808 43.48 43.59 8,962,076
06/18/2014 43.26 43.89 43.14 43.86 17,655,290
06/17/2014 43.29 43.36 43.14 43.36 9,028,300
06/16/2014 43.44 43.47 43.23 43.33 8,539,912
06/13/2014 43.47 43.64 43.34 43.61 7,699,212
06/12/2014 43.78 43.8 43.36 43.45 9,127,040
06/11/2014 43.6 43.75 43.55 43.65 7,968,949
06/10/2014 43.7 43.83 43.58 43.8 9,653,083
06/09/2014 43.42 43.68 43.36 43.63 9,300,749
06/06/2014 43.21 43.49 43.21 43.36 9,160,512
06/05/2014 42.83 42.995 42.7 42.9 9,615,204
06/04/2014 42.47 42.4901 42.32 42.42 6,949,928
06/03/2014 42.47 42.78 42.43 42.66 7,256,181
06/02/2014 42.4 42.53 42.38 42.42 9,076,477
05/30/2014 42.54 42.6 42.14 42.21 13,774,130
05/29/2014 42.83 42.86 42.67 42.76 7,035,304
05/28/2014 42.61 42.77 42.5096 42.71 10,312,710
05/27/2014 42.75 42.81 42.37 42.55 11,396,350
05/23/2014 42.91 43.02 42.86 42.9 20,551,070
05/22/2014 42.83 42.91 42.76 42.9 8,280,657
05/21/2014 42.46 42.63 42.46 42.57 15,397,150
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?