Vanguard Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$40.04
*  
0.27
0.68%
Get VWO Alerts
*Delayed - data as of Dec. 26, 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

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

Results for: 3 Month, From 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
16:00  40.18  40.29  40.04  40.04 7,018,855
12/26/2014 40.05 40.29 40.04 40.04 7,018,855
12/24/2014 39.68 39.81 39.55 39.77 7,001,034
12/23/2014 39.8 39.8 39.46 39.69 17,550,820
12/22/2014 39.83 40.07 39.82 40.01 18,404,470
12/19/2014 39.53 39.82 39.49 39.67 21,019,190
12/18/2014 39.53 39.69 39.21 39.48 20,617,870
12/17/2014 37.97 39.41 37.97 38.88 43,136,830
12/16/2014 37.48 38.38 37.3 37.71 32,234,480
12/15/2014 38.73 38.81 37.86 38.06 22,633,880
12/12/2014 39.36 39.39 38.83 38.84 13,660,090
12/11/2014 39.63 39.84 39.39 39.43 20,708,660
12/10/2014 40.34 40.38 39.77 39.8 18,882,410
12/09/2014 40.23 40.4 40.11 40.38 10,952,350
12/08/2014 41.22 41.34 40.75 40.84 8,763,571
12/05/2014 41.39 41.61 41.27 41.51 9,472,906
12/04/2014 41.7 41.72 41.48 41.54 8,921,911
12/03/2014 41.54 41.705 41.49 41.59 11,135,680
12/02/2014 41.53 41.59 41.37 41.38 10,411,550
12/01/2014 41.71 41.71 41.32 41.395 15,525,770
11/28/2014 42.5 42.5 42.12 42.17 8,916,289
11/26/2014 42.83 43 42.79 42.94 9,824,504
11/25/2014 42.85 42.85 42.46 42.5 8,999,415
11/24/2014 42.92 42.95 42.73 42.78 6,854,488
11/21/2014 42.82 43.13 42.72 43.11 20,345,810
11/20/2014 41.89 42.0099 41.75 41.82 5,362,594
11/19/2014 41.76 42.02 41.58 41.89 11,202,490
11/18/2014 41.64 41.85 41.6 41.81 5,601,325
11/17/2014 41.7 41.71 41.54 41.6 8,701,360
11/14/2014 41.73 42.13 41.68 42.13 9,329,691
11/13/2014 42 42.01 41.59 41.69 5,725,341
11/12/2014 41.87 42.07 41.75 41.79 10,036,540
11/11/2014 41.81 41.9558 41.725 41.91 6,155,069
11/10/2014 42.22 42.22 41.82 41.84 6,116,990
11/07/2014 41.56 41.81 41.56 41.81 9,549,319
11/06/2014 41.9 41.945 41.53 41.54 11,926,810
11/05/2014 42.14 42.2 41.91 42.14 11,449,630
11/04/2014 42.35 42.43 42.12 42.39 9,961,421
11/03/2014 42.5 42.54 42.229 42.35 10,467,090
10/31/2014 42.48 42.725 42.425 42.64 11,619,780
10/30/2014 42.01 42.469 41.9833 42.3 11,451,010
10/29/2014 42.13 42.29 41.61 41.82 18,343,120
10/28/2014 41.58 41.9799 41.5 41.9 11,078,160
10/27/2014 40.68 41.055 40.57 41.04 13,554,910
10/24/2014 41.16 41.635 41.1 41.47 10,254,080
10/23/2014 41.1 41.2999 41.01 41.08 12,315,210
10/22/2014 41.37 41.4 40.915 41.04 10,747,810
10/21/2014 41.05 41.56 41.05 41.37 12,031,740
10/20/2014 41.03 41.25 40.97 41.18 12,094,540
10/17/2014 40.9 41.44 40.9 41.15 14,580,120
10/16/2014 40.09 41.1 40 40.63 19,816,020
10/15/2014 40.91 41.2099 40.14 41.04 22,885,220
10/14/2014 41.49 41.909 41.3 41.62 21,901,310
10/13/2014 41.66 42.01 41.41 41.43 13,471,890
10/10/2014 41.56 41.58 40.91 40.93 14,541,000
10/09/2014 42.37 42.38 41.77 41.88 16,903,630
10/08/2014 41.92 42.58 41.46 42.47 20,005,810
10/07/2014 42.24 42.2725 41.83 41.83 9,017,625
10/06/2014 42.49 42.54 42.1734 42.24 13,566,720
10/03/2014 41.25 41.6063 41.13 41.5 10,816,230
10/02/2014 41 41.4 40.53 41.16 13,899,280
10/01/2014 41.57 41.57 40.88 40.91 16,451,410
09/30/2014 41.55 41.78 41.43 41.71 17,054,240
09/29/2014 41.52 41.83 41.44 41.62 9,813,520
09/26/2014 42.3 42.7 42.25 42.53 10,346,420
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?