Vanguard Emerging Markets ETF Historical Stock Prices

(ETF)
VWO 
$40.2
*  
0.16
0.4%
Get VWO Alerts
*Delayed - data as of Dec. 29, 2014 11:33 ET  -  Find a broker to begin trading VWO now


Community Rating:
View:    VWO Real Time
 
 
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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
11:33  40.11  40.24  40.09  40.20 5,429,485
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
04/30/2014 40.67 40.94 40.64 40.94 11,792,980
04/29/2014 40.86 41.18 40.84 40.97 15,126,170
04/28/2014 40.49 40.725 40.25 40.58 11,892,690
04/25/2014 40.55 40.55 40.1804 40.46 15,519,190
04/24/2014 41 41 40.5704 40.93 10,679,250
04/23/2014 41.01 41.02 40.65 40.93 14,422,930
04/22/2014 41.28 41.37 41.14 41.15 9,462,752
04/21/2014 41.42 41.48 41.184 41.29 8,541,111
04/17/2014 41.19 41.69 41.04 41.56 10,141,630
04/16/2014 40.74 41.14 40.7 41.07 12,091,810
04/15/2014 41.01 41.01 40.12 40.65 23,778,910
04/14/2014 41.38 41.435 41.0365 41.26 11,506,110
04/11/2014 41.04 41.38 41.03 41.32 15,167,360
04/10/2014 41.79 41.93 41.2801 41.34 18,638,220
04/09/2014 41.6 41.92 41.18 41.74 13,632,010
04/08/2014 41.6 41.775 41.3 41.41 29,428,740
04/07/2014 40.95 41.125 40.78 41.03 12,439,550
04/04/2014 41.36 41.63 40.75 40.81 38,442,440
04/03/2014 40.91 40.93 40.49 40.88 23,427,070
04/02/2014 40.85 41.15 40.79 41.12 11,813,810
04/01/2014 40.97 40.99 40.76 40.97 12,472,120
03/31/2014 40.58 40.8 40.51 40.58 20,248,510
03/28/2014 40.32 40.58 40.27 40.28 15,315,870
03/27/2014 39.61 40 39.57 39.96 16,809,760
03/26/2014 39.73 39.88 39.46 39.5 26,585,310
03/25/2014 39.28 39.5899 39.24 39.49 17,673,460
03/24/2014 38.99 39.11 38.76 38.99 23,801,980
03/21/2014 38.66 39.15 38.59 38.65 19,791,130
03/20/2014 37.96 38.5344 37.85 38.42 18,680,430
03/19/2014 38.7 38.92 38.03 38.24 22,847,770
03/18/2014 38.53 39.045 38.5 39.01 14,198,640
03/17/2014 38.41 38.52 38.3 38.42 13,620,180
03/14/2014 37.84 38.21 37.84 38.01 15,544,290
03/13/2014 38.48 38.53 37.56 37.76 18,654,120
03/12/2014 38.11 38.45 38.03 38.42 19,015,060
03/11/2014 38.77 38.93 38.18 38.27 17,460,530
03/10/2014 38.74 38.76 38.44 38.72 14,102,990
03/07/2014 39.32 39.35 38.75 38.95 19,698,760
03/06/2014 39.24 39.68 39.24 39.5 13,865,290
03/05/2014 38.75 38.99 38.69 38.96 10,025,830
03/04/2014 38.92 39.02 38.695 38.84 13,426,760
03/03/2014 38.19 38.33 37.92 38.21 26,634,900
02/28/2014 39.195 39.285 38.68 38.89 21,899,800
02/27/2014 38.79 39.25 38.725 39.2 19,574,050
02/26/2014 38.65 38.72 38.3 38.44 14,250,900
02/25/2014 38.94 39.01 38.415 38.54 14,129,670
02/24/2014 39 39.37 38.97 39.03 18,554,530
02/21/2014 38.84 39.16 38.84 39.07 26,589,190
02/20/2014 38.56 38.89 38.3696 38.8 27,963,490
02/19/2014 38.7 38.96 38.48 38.6 34,636,960
02/18/2014 39.11 39.19 38.77 38.77 12,031,000
02/14/2014 38.87 39.3 38.8101 39.1 10,681,350
02/13/2014 38.1 38.67 38.06 38.63 18,583,890
02/12/2014 38.88 39.075 38.52 38.59 16,511,090
02/11/2014 38.05 38.74 38.05 38.65 26,770,520
02/10/2014 38.22 38.22 37.74 37.85 9,570,018
02/07/2014 38.39 38.51 38.11 38.28 18,021,210
02/06/2014 37.62 38.16 37.59 38.13 28,605,500
02/05/2014 37.4 37.6299 37.1257 37.39 17,615,780
02/04/2014 37.32 37.71 37.23 37.52 22,462,680
02/03/2014 37.5 37.51 36.65 36.67 31,513,720
01/31/2014 37.25 37.87 37.21 37.67 24,855,540
01/30/2014 37.87 37.952 37.57 37.68 25,723,060
01/29/2014 37.34 37.778 37.19 37.29 33,390,750
01/28/2014 37.9 38.11 37.825 37.96 22,512,670
01/27/2014 37.9 38.0058 37.4 37.71 33,060,640
01/24/2014 38.42 38.42 37.91 37.96 32,914,120
01/23/2014 39.44 39.45 38.63 38.91 19,647,320
01/22/2014 39.59 39.85 39.49 39.82 16,219,810
01/21/2014 39.62 39.63 39.14 39.32 19,950,810
01/17/2014 39.6 39.6 39.36 39.44 9,840,592
01/16/2014 39.79 39.86 39.51 39.58 12,403,750
01/15/2014 39.75 39.91 39.73 39.8 13,821,900
01/14/2014 39.63 39.8999 39.42 39.81 12,584,320
01/13/2014 39.91 39.97 39.26 39.37 16,094,210
01/10/2014 39.35 40.01 39.35 39.87 26,005,330
01/09/2014 39.21 39.2627 38.81 39.11 16,266,850
01/08/2014 39.52 39.56 39.23 39.36 21,010,110
01/07/2014 39.5 39.64 39.345 39.43 15,990,790
01/06/2014 39.54 39.56 39.27 39.27 14,390,860
01/03/2014 39.91 39.93 39.47 39.65 44,478,280
01/02/2014 40.51 40.53 39.64 39.7 48,716,260
12/31/2013 40.96 41.16 40.68 41.14 13,949,700
12/30/2013 40.68 40.92 40.66 40.82 12,105,190
12/27/2013 40.46 40.67 40.42 40.67 12,732,220
12/26/2013 40.35 40.36 40.14 40.19 8,545,843
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?