Home > Quotes > VWO > Historical Prices

Vanguard Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$42.835
*  
0.435
  negative  
1.01%
Get VWO Alerts
*Delayed - data as of May 24, 2013 


Community Rating:
 
 

Symbol List Views

ETF Details

CHARTS

ETF NEWS

FUNDAMENTALS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 23-FEB-2013 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  42.95  42.95  42.59  42.835 22,998,918
05/23/2013 42.85 43.27 42.66 43.27 20,936,230
05/22/2013 44.15 44.57 43.4424 43.59 17,340,780
05/21/2013 44.06 44.27 43.78 44.09 12,034,950
05/20/2013 43.98 44.16 43.89 44.12 11,132,670
05/17/2013 43.99 44.11 43.88 44.02 13,544,160
05/16/2013 44 44.17 43.85 43.87 12,388,350
05/15/2013 43.96 44.09 43.83 44.045 17,980,950
05/14/2013 43.99 44.2 43.95 44.08 16,897,600
05/13/2013 44 44.0299 43.83 43.87 6,943,670
05/10/2013 44.25 44.3099 44.05 44.27 10,651,530
05/09/2013 44.62 44.74 44.25 44.44 10,075,900
05/08/2013 44.59 44.81 44.59 44.79 8,590,973
05/07/2013 44.23 44.5 44.17 44.395 11,356,430
05/06/2013 44.0277 44.12 43.9201 44.05 10,360,270
05/03/2013 43.94 44.25 43.89 44 13,122,390
05/02/2013 43.57 43.71 43.46 43.7 14,142,520
05/01/2013 43.7 43.71 43.2 43.302 13,442,930
04/30/2013 43.315 43.88 43.18 43.76 18,425,900
04/29/2013 43.11 43.34 42.98 43.22 9,419,337
04/26/2013 42.94 43.01 42.63 42.77 8,478,184
04/25/2013 43.01 43.34 42.955 43.17 10,661,910
04/24/2013 42.64 42.97 42.62 42.805 13,020,680
04/23/2013 42.27 42.64 42.22 42.54 16,112,390
04/22/2013 42.32 42.36 42.002 42.33 15,684,060
04/19/2013 42.15 42.28 42.03 42.215 13,701,400
04/18/2013 41.78 41.8 41.385 41.62 15,909,360
04/17/2013 41.78 41.79 41.231 41.53 19,004,970
04/16/2013 42.115 42.2 41.8 42.14 14,325,950
04/15/2013 41.96 41.98 41.23 41.23 22,504,000
04/12/2013 42.44 42.49 42 42.34 36,404,080
04/11/2013 42.92 43 42.751 42.87 9,981,060
04/10/2013 42.77 43.12 42.74 42.875 12,786,240
04/09/2013 42.1 42.71 42.005 42.51 14,342,920
04/08/2013 41.8 42.09 41.71 42.07 11,990,040
04/05/2013 41.36 42.06 41.28 41.96 26,455,640
04/04/2013 42.04 42.14 41.79 42.02 22,689,580
04/03/2013 42.5 42.55 41.95 42.03 14,592,710
04/02/2013 42.75 42.75 42.49 42.56 25,705,400
04/01/2013 42.885 42.93 42.44 42.52 21,973,210
03/28/2013 42.78 42.95 42.7 42.895 17,741,270
03/27/2013 42.47 42.9 42.35 42.88 11,982,900
03/26/2013 42.56 42.75 42.55 42.725 21,237,280
03/25/2013 42.56 42.59 42.05 42.24 16,928,450
03/22/2013 42.24 42.35 42.15 42.33 18,292,040
03/21/2013 42.43 42.495 42.17 42.26 17,196,960
03/20/2013 42.72 42.785 42.615 42.645 19,376,760
03/19/2013 42.78 42.81 42.15 42.399 15,842,870
03/18/2013 42.72 42.96 42.71 42.73 17,460,730
03/15/2013 43.35 43.39 43.18 43.21 12,921,950
03/14/2013 43.51 43.645 43.49 43.57 13,815,750
03/13/2013 43.69 43.7 43.33 43.35 12,152,540
03/12/2013 44.015 44.04 43.67 43.77 17,453,370
03/11/2013 44.19 44.24 44.03 44.22 14,793,330
03/08/2013 44.3 44.47 44.11 44.42 27,187,200
03/07/2013 43.92 44.08 43.88 44.02 18,762,340
03/06/2013 43.9 43.98 43.76 43.91 13,156,800
03/05/2013 43.625 43.8 43.58 43.675 17,769,540
03/04/2013 43.1 43.245 42.96 43.19 18,423,310
03/01/2013 43.38 43.62 43.21 43.57 17,239,860
02/28/2013 43.719 43.805 43.48 43.505 31,158,600
02/27/2013 43.345 43.81 43.32 43.72 20,752,510
02/26/2013 43.27 43.43 43.06 43.33 30,165,970
02/25/2013 44.04 44.08 42.98 43.04 29,123,710
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.