Vanguard FTSE Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$42.46
*  
0.15
0.35%
Get VWO Alerts
*Delayed - data as of Jun. 2, 2015  -  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 02-MAR-2015 TO 02-JUN-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  42.26  42.639  42.21  42.46 11,940,135
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
04/24/2015 44.68 44.71 44.6 44.67 9,414,516
04/23/2015 43.92 44.565 43.91 44.45 10,249,460
04/22/2015 44.03 44.24 43.89 44.23 7,971,997
04/21/2015 43.83 43.915 43.69 43.72 13,383,680
04/20/2015 43.44 43.5 43.34 43.38 7,263,539
04/17/2015 43.52 43.63 43.26 43.52 15,807,330
04/16/2015 44.13 44.645 44.09 44.43 9,275,293
04/15/2015 43.76 44.06 43.64 44.03 7,688,678
04/14/2015 43.66 43.8773 43.45 43.77 8,511,721
04/13/2015 43.93 44.1 43.61 43.65 9,835,636
04/10/2015 43.66 43.83 43.54 43.8 16,176,110
04/09/2015 43.72 43.959 43.59 43.89 13,440,410
04/08/2015 43.45 43.56 43.1699 43.33 12,050,230
04/07/2015 42.62 42.7 42.46 42.47 8,011,503
04/06/2015 42.44 42.82 42.39 42.57 9,861,369
04/02/2015 41.75 42.14 41.7017 42.06 8,147,128
04/01/2015 41.29 41.52 41.2 41.42 19,184,930
03/31/2015 40.71 40.93 40.6 40.87 7,977,255
03/30/2015 40.46 41.01 40.46 40.9 8,958,681
03/27/2015 40.08 40.17 39.96 40.08 11,582,710
03/26/2015 40.18 40.18 39.81 39.99 15,470,610
03/25/2015 40.94 40.94 40.22 40.22 12,034,760
03/24/2015 40.94 41.05 40.86 41 9,907,257
03/23/2015 40.87 40.94 40.69 40.84 10,710,660
03/20/2015 40.58 40.9 40.57 40.72 9,672,686
03/19/2015 40.48 40.555 40.11 40.22 14,064,610
03/18/2015 39.89 41.07 39.81 40.94 15,803,770
03/17/2015 39.57 40.01 39.52 39.91 22,039,990
03/16/2015 39.54 39.71 39.48 39.66 8,754,619
03/13/2015 39.4 39.4 38.99 39.2 11,391,170
03/12/2015 39.88 40.02 39.62 39.68 11,430,600
03/11/2015 39.39 39.53 39.23 39.46 14,603,530
03/10/2015 39.44 39.48 39.15 39.151 11,056,810
03/09/2015 40.18 40.18 39.97 39.98 11,645,870
03/06/2015 40.47 40.52 40.04 40.14 11,776,270
03/05/2015 40.94 40.97 40.64 40.8 10,768,950
03/04/2015 40.94 40.99 40.64 40.88 8,853,149
03/03/2015 41.49 41.49 41.31 41.36 10,312,840
03/02/2015 41.73 41.75 41.57 41.74 10,396,550
*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?