Vanguard FTSE Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$37.53
*  
0.86
2.24%
Get VWO Alerts
*Delayed - data as of Jul. 27, 2015  -  Find a broker to begin trading VWO now


Community Rating:
View:    VWO Pre-Market
 
 
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 27-APR-2015 TO 27-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  37.65  37.72  37.42  37.53 16,555,447
07/27/2015 37.66 37.72 37.42 37.53 16,577,350
07/24/2015 38.67 38.67 38.2 38.39 9,799,805
07/23/2015 39.23 39.29 38.895 38.95 9,391,068
07/22/2015 39.46 39.52 39.23 39.28 9,315,473
07/21/2015 39.9 40.0268 39.795 39.81 8,695,210
07/20/2015 39.79 39.89 39.54 39.8 9,953,918
07/17/2015 40.16 40.21 40.005 40.05 8,366,513
07/16/2015 40.01 40.119 39.91 40.06 7,439,868
07/15/2015 39.85 39.89 39.57 39.59 11,107,770
07/14/2015 39.9 40.12 39.7914 40.08 10,899,370
07/13/2015 39.96 40.07 39.88 39.98 20,934,720
07/10/2015 39.63 39.83 39.4 39.73 16,651,400
07/09/2015 38.99 39.19 38.63 38.64 18,488,930
07/08/2015 38.18 38.3501 37.83 37.87 21,238,290
07/07/2015 39.13 39.357 38.54 39.32 18,876,410
07/06/2015 40 40.249 39.75 39.93 14,949,830
07/02/2015 41.12 41.29 41 41.07 9,116,098
07/01/2015 41.07 41.14 40.76 40.88 16,460,550
06/30/2015 41.11 41.11 40.75 40.88 20,400,850
06/29/2015 40.61 40.745 40.32 40.34 18,997,160
06/26/2015 41.29 41.46 41.2 41.25 8,493,263
06/25/2015 42.3 42.3 41.99 42.02 9,855,148
06/24/2015 42.39 42.5 42.155 42.17 10,280,030
06/23/2015 42.24 42.43 42.19 42.39 7,286,268
06/22/2015 42.06 42.14 41.98 42.01 10,442,640
06/19/2015 41.63 41.73 41.47 41.47 16,765,650
06/18/2015 41.71 41.96 41.66 41.85 17,337,950
06/17/2015 41.19 41.66 40.98 41.48 14,673,040
06/16/2015 41.07 41.25 40.97 41.22 7,337,192
06/15/2015 41.1 41.16 40.97 41.13 9,747,511
06/12/2015 41.55 41.66 41.46 41.55 12,815,330
06/11/2015 41.63 41.63 41.39 41.54 7,797,889
06/10/2015 41.57 41.81 41.51 41.71 8,038,469
06/09/2015 41.2 41.26 41.07 41.11 9,588,945
06/08/2015 41.45 41.545 41.38 41.41 9,510,917
06/05/2015 41.36 41.61 41.19 41.43 8,362,173
06/04/2015 41.93 42.03 41.58 41.63 10,652,260
06/03/2015 42.28 42.39 42.12 42.25 19,170,080
06/02/2015 42.27 42.639 42.21 42.46 11,940,140
06/01/2015 42.5 42.54 42.16 42.31 12,349,960
05/29/2015 42.72 42.77 42.33 42.34 9,557,911
05/28/2015 42.76 42.85 42.56 42.81 9,480,285
05/27/2015 43.09 43.47 42.99 43.42 8,811,590
05/26/2015 43.77 43.77 43.17 43.31 8,760,455
05/22/2015 44.05 44.11 43.89 43.96 9,856,403
05/21/2015 43.69 43.88 43.65 43.85 9,166,850
05/20/2015 43.91 44.1 43.76 43.98 9,714,821
05/19/2015 44.06 44.08 43.93 44.04 8,265,616
05/18/2015 44.15 44.2 43.92 43.94 9,050,445
05/15/2015 43.96 44.38 43.89 44.37 11,496,740
05/14/2015 43.76 43.97 43.69 43.92 7,597,942
05/13/2015 43.82 43.9 43.46 43.51 8,898,027
05/12/2015 43.24 43.51 43.155 43.4 6,223,770
05/11/2015 43.95 44.02 43.5 43.52 6,711,028
05/08/2015 43.84 44.12 43.74 43.94 10,508,190
05/07/2015 43.12 43.3 42.98 43.28 10,209,010
05/06/2015 43.98 44.03 43.26 43.34 11,969,200
05/05/2015 44.16 44.21 43.89 43.92 8,205,037
05/04/2015 44.24 44.43 44.15 44.38 9,339,677
05/01/2015 44.06 44.27 43.9115 44.16 16,071,560
04/30/2015 44.19 44.19 43.86 43.9 12,762,410
04/29/2015 44.55 44.67 44.33 44.49 13,425,280
04/28/2015 45 45.08 44.8 44.97 9,074,069
04/27/2015 44.85 45 44.8 44.86 12,363,400
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?