Vanguard Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$41.08
*  
0.04
0.1%
Get VWO Alerts
*Delayed - data as of Oct. 23, 2014  -  Find a broker to begin trading VWO now


Community Rating:
View:    VWO After Hours
 
 
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 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
16:00  41.14  41.2999  41.01  41.08 12,312,248
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
09/25/2014 42.57 42.58 42.15 42.26 10,642,980
09/24/2014 42.87 43.31 42.7 43.26 24,576,290
09/23/2014 43.24 43.4 42.99 43.04 9,503,311
09/22/2014 43.64 43.67 43.14 43.32 8,417,145
09/19/2014 44.43 44.5 43.84 43.97 9,872,552
09/18/2014 44.33 44.4673 44.23 44.3 6,974,992
09/17/2014 44.63 44.7 44.155 44.2 17,700,020
09/16/2014 43.94 44.96 43.94 44.63 16,662,360
09/15/2014 44.21 44.21 43.91 44.07 8,249,816
09/12/2014 44.55 44.56 44.14 44.26 12,908,610
09/11/2014 44.93 44.95 44.79 44.87 16,440,690
09/10/2014 44.95 45.26 44.85 45.19 9,892,474
09/09/2014 45.7 45.78 45.2238 45.39 16,864,570
09/08/2014 46.41 46.41 45.87 45.96 10,875,630
09/05/2014 46.22 46.49 46.06 46.49 12,796,380
09/04/2014 46.37 46.4299 45.94 46.05 8,460,073
09/03/2014 46.4 46.4 46.13 46.25 9,408,983
09/02/2014 45.43 45.52 45.334 45.49 8,423,128
08/29/2014 45.47 45.5 45.28 45.4 8,893,254
08/28/2014 45.23 45.43 45.2 45.43 5,110,512
08/27/2014 45.7 45.855 45.615 45.85 6,193,700
08/26/2014 45.41 45.639 45.41 45.62 7,718,916
08/25/2014 45.12 45.39 45.095 45.37 6,201,095
08/22/2014 45.21 45.25 44.87 44.99 7,724,548
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
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?