Historical Stock Prices

(ETF)
VWO 
$34.61
*  
0.51
1.45%
Get VWO Alerts
*Delayed - data as of Aug. 28, 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: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 34.67 34.88 34.44 34.61 38,196,160
08/27/2015 34.64 35.1365 34.1 35.12 33,427,620
08/26/2015 33.4 33.8 32.75 33.76 41,855,390
08/25/2015 34.15 34.23 32.62 32.63 46,411,660
08/24/2015 31.45 33.165 30.9 32.19 57,266,790
08/21/2015 34.55 34.59 33.86 33.86 28,574,550
08/20/2015 35.06 35.1799 34.915 34.98 24,407,610
08/19/2015 35.77 35.9 35.23 35.52 51,010,200
08/18/2015 36.02 36.11 35.9 36.01 10,526,650
08/17/2015 36.34 36.47 36.205 36.43 11,034,330
08/14/2015 36.79 36.92 36.755 36.82 8,488,483
08/13/2015 36.81 36.92 36.64 36.71 10,543,230
08/12/2015 36.68 36.79 36.48 36.78 21,512,510
08/11/2015 37.42 37.46 37.0401 37.36 13,511,040
08/10/2015 37.72 38.2701 37.72 38.18 9,670,291
08/07/2015 37.57 37.72 37.47 37.54 15,026,290
08/06/2015 37.65 37.72 37.455 37.58 12,595,140
08/05/2015 38.14 38.25 37.79 37.85 11,748,610
08/04/2015 37.99 38.12 37.6818 37.81 12,410,430
08/03/2015 37.91 37.96 37.54 37.69 13,893,780
07/31/2015 38.33 38.4996 38.16 38.32 16,153,210
07/30/2015 37.97 38.03 37.75 38 10,258,140
07/29/2015 37.92 38.3924 37.8235 38.24 12,955,160
07/28/2015 37.74 37.89 37.525 37.89 17,999,550
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
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
*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?