Vanguard FTSE Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$44.16
*  
0.26
0.59%
Get VWO Alerts
*Delayed - data as of May 1, 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: 1 Year, From 01-MAY-2014 TO 01-MAY-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  44.05  44.27  43.9115  44.16 16,069,122
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
02/27/2015 41.75 42.04 41.7235 41.8 8,053,943
02/26/2015 41.8 41.87 41.73 41.77 8,884,761
02/25/2015 41.75 41.93 41.7 41.8 17,352,950
02/24/2015 41.52 42.04 41.3501 41.94 14,370,830
02/23/2015 41.64 41.66 41.26 41.37 8,091,273
02/20/2015 41.42 41.83 41.275 41.77 9,549,803
02/19/2015 41.42 41.745 41.32 41.56 9,102,068
02/18/2015 41.56 41.75 41.4 41.69 8,920,325
02/17/2015 41.75 41.75 41.34 41.65 11,226,100
02/13/2015 41.52 41.82 41.51 41.78 9,417,529
02/12/2015 40.83 41.42 40.82 41.36 12,508,870
02/11/2015 40.28 40.515 40.08 40.42 8,760,633
02/10/2015 40.57 40.64 40.42 40.6 8,333,453
02/09/2015 40.59 40.7858 40.56 40.67 7,247,112
02/06/2015 40.77 41.01 40.5901 40.72 19,723,740
02/05/2015 41.07 41.43 41.02 41.4 11,220,550
02/04/2015 41.19 41.5 41.05 41.09 8,677,098
02/03/2015 41.03 41.41 41 41.37 20,858,080
02/02/2015 40.4 40.76 40.28 40.65 15,944,370
01/30/2015 40.32 40.44 39.92 39.94 22,047,530
01/29/2015 41.09 41.14 40.62 41.04 19,101,250
01/28/2015 41.41 41.5 40.94 41 7,615,974
01/27/2015 41.24 41.6 41.17 41.49 8,518,645
01/26/2015 41.5 41.85 41.451 41.71 9,006,505
01/23/2015 41.83 41.875 41.64 41.66 11,386,360
01/22/2015 41.49 42.04 41.28 42.02 15,263,310
01/21/2015 40.6 41.2 40.59 41.15 15,433,190
01/20/2015 40.28 40.29 40.085 40.25 15,672,600
01/16/2015 39.92 40.42 39.91 40.39 14,325,300
01/15/2015 40.45 40.56 39.955 39.99 16,712,330
01/14/2015 39.66 39.94 39.52 39.87 14,774,490
01/13/2015 40.28 40.4 39.69 40.02 14,364,430
01/12/2015 39.93 40 39.64 39.74 10,631,020
01/09/2015 40.32 40.3468 39.95 40.1 9,140,170
01/08/2015 40.16 40.44 40.13 40.3 9,996,792
01/07/2015 39.45 39.68 39.335 39.63 11,427,770
01/06/2015 38.93 39.11 38.55 38.74 13,779,220
01/05/2015 39.42 39.42 38.87 38.93 17,336,400
01/02/2015 39.95 39.96 39.47 39.56 17,601,720
12/31/2014 40.13 40.23 39.95 40.02 13,162,760
12/30/2014 39.95 40.12 39.87 40.02 17,308,180
12/29/2014 40.13 40.24 39.885 39.91 14,944,170
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
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
07/21/2014 44.08 44.49 44.01 44.39 18,890,190
07/18/2014 44.08 44.35 44.03 44.23 5,486,636
07/17/2014 44.01 44.13 43.465 43.55 9,976,701
07/16/2014 44.49 44.56 44.3301 44.4 6,164,470
07/15/2014 44.35 44.4 44.06 44.26 7,029,447
07/14/2014 44.22 44.33 44.125 44.32 6,750,619
07/11/2014 43.8 44.02 43.75 43.98 7,000,138
07/10/2014 43.53 43.94 43.38 43.9 18,552,710
07/09/2014 43.91 44.2 43.89 44.17 16,559,410
07/08/2014 44.13 44.13 43.8 43.91 7,397,985
07/07/2014 44.05 44.11 43.95 44.1 8,695,735
07/03/2014 43.72 44.07 43.65 44.01 6,807,593
07/02/2014 43.66 43.78 43.66 43.78 7,641,121
07/01/2014 43.36 43.5667 43.36 43.52 10,496,280
06/30/2014 43.28 43.29 43.0501 43.13 8,567,654
06/27/2014 43.12 43.24 42.97 43.2 7,430,991
06/26/2014 43.17 43.17 42.95 43.09 11,566,330
06/25/2014 43.09 43.1367 42.945 43.11 13,493,450
06/24/2014 43.17 43.41 42.87 42.93 17,451,200
06/23/2014 43.53 43.54 43.28 43.41 15,211,770
06/20/2014 43.55 43.63 43.43 43.61 14,210,330
06/19/2014 43.71 43.808 43.48 43.59 8,962,076
06/18/2014 43.26 43.89 43.14 43.86 17,655,290
06/17/2014 43.29 43.36 43.14 43.36 9,028,300
06/16/2014 43.44 43.47 43.23 43.33 8,539,912
06/13/2014 43.47 43.64 43.34 43.61 7,699,212
06/12/2014 43.78 43.8 43.36 43.45 9,127,040
06/11/2014 43.6 43.75 43.55 43.65 7,968,949
06/10/2014 43.7 43.83 43.58 43.8 9,653,083
06/09/2014 43.42 43.68 43.36 43.63 9,300,749
06/06/2014 43.21 43.49 43.21 43.36 9,160,512
06/05/2014 42.83 42.995 42.7 42.9 9,615,204
06/04/2014 42.47 42.4901 42.32 42.42 6,949,928
06/03/2014 42.47 42.78 42.43 42.66 7,256,181
06/02/2014 42.4 42.53 42.38 42.42 9,076,477
05/30/2014 42.54 42.6 42.14 42.21 13,774,130
05/29/2014 42.83 42.86 42.67 42.76 7,035,304
05/28/2014 42.61 42.77 42.5096 42.71 10,312,710
05/27/2014 42.75 42.81 42.37 42.55 11,396,350
05/23/2014 42.91 43.02 42.86 42.9 20,551,070
05/22/2014 42.83 42.91 42.76 42.9 8,280,657
05/21/2014 42.46 42.63 42.46 42.57 15,397,150
05/20/2014 42.42 42.555 42.122 42.27 11,701,960
05/19/2014 42.56 42.7 42.53 42.626 6,559,079
05/16/2014 42.4 42.68 42.28 42.61 11,901,440
05/15/2014 42.41 42.41 41.88 42.09 11,088,330
05/14/2014 42.33 42.59 42.305 42.47 16,633,320
05/13/2014 42.06 42.33 42.01 42.19 14,746,550
05/12/2014 41.88 42.06 41.785 42.01 12,806,870
05/09/2014 41.42 41.53 41.2701 41.34 13,521,060
05/08/2014 41.59 41.7 41.37 41.37 12,276,330
05/07/2014 41.13 41.5 41.07 41.48 8,329,348
05/06/2014 41.08 41.455 41.07 41.22 9,665,897
05/05/2014 41.02 41.08 40.86 41.06 11,111,890
05/02/2014 40.94 41.35 40.88 41.24 14,743,450
05/01/2014 40.85 41.06 40.69 40.97 8,681,625
*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?