Quantcast

MSCI Emerging Market Index Historical Stock Prices

(ETF)
VWO 
$42.72
*  
0.34
0.79%
Get VWO Alerts
*Delayed - data as of Mar. 20, 2019 13:19 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 19-DEC-2018 TO 19-MAR-2019

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.
13:19 42.91 42.93 42.61 42.72 5,888,981
03/19/2019 43.09 43.2 42.95 43.06 12,983,670
03/18/2019 42.89 43.065 42.835 43.05 12,380,910
03/15/2019 42.36 42.62 42.36 42.57 13,439,210
03/14/2019 42.06 42.09 41.8567 42 9,892,834
03/13/2019 42.22 42.31 42.1042 42.22 14,035,210
03/12/2019 42.15 42.2366 42.05 42.13 9,999,150
03/11/2019 41.6 42 41.56 41.96 10,338,200
03/08/2019 40.99 41.155 40.91 41.12 16,062,980
03/07/2019 41.9 41.92 41.325 41.42 17,155,370
03/06/2019 42.34 42.41 42.05 42.1 12,473,370
03/05/2019 42.11 42.39 42.005 42.31 27,879,810
03/04/2019 41.99 42 41.44 41.82 20,129,820
03/01/2019 41.88 41.94 41.5904 41.67 18,902,780
02/28/2019 41.77 41.7858 41.5334 41.62 21,919,580
02/27/2019 42.01 42.07 41.79 41.94 12,705,830
02/26/2019 42.14 42.42 42.1 42.27 11,900,760
02/25/2019 42.43 42.585 42.31 42.4 11,810,670
02/22/2019 41.76 41.98 41.66 41.84 9,400,034
02/21/2019 41.48 41.51 41.205 41.37 9,401,134
02/20/2019 41.47 41.725 41.37 41.46 14,907,140
02/19/2019 40.74 41.34 40.74 41.28 16,260,270
02/15/2019 40.9 40.98 40.73 40.86 24,894,360
02/14/2019 40.6 41.06 40.51 40.93 14,819,340
02/13/2019 41.18 41.25 40.765 40.85 18,557,950
02/12/2019 41.14 41.26 41.04 41.14 11,353,000
02/11/2019 41.04 41.06 40.74 40.74 14,924,630
02/08/2019 40.9 41.04 40.66 40.98 12,385,470
02/07/2019 41.27 41.45 40.81 41.14 20,658,490
02/06/2019 41.87 41.89 41.45 41.53 19,303,690
02/05/2019 41.71 42.07 41.67 42.03 18,520,270
02/04/2019 41.35 41.6499 41.3 41.56 18,100,390
02/01/2019 41.56 41.57 41.3799 41.47 20,402,650
01/31/2019 41.48 41.8172 41.46 41.78 29,176,210
01/30/2019 40.78 41.42 40.585 41.34 21,068,570
01/29/2019 40.77 40.78 40.535 40.62 10,577,500
01/28/2019 40.44 40.6 40.31 40.57 18,843,580
01/25/2019 40.91 41.11 40.8534 41 18,232,080
01/24/2019 40.26 40.63 40.255 40.6 16,300,110
01/23/2019 40.22 40.26 39.9226 40.26 14,966,190
01/22/2019 40.07 40.16 39.68 39.87 19,421,380
01/18/2019 40.47 40.6661 40.38 40.55 19,263,580
01/17/2019 39.82 40.5 39.79 40.34 19,549,010
01/16/2019 39.96 40.29 39.93 40.15 14,705,470
01/15/2019 39.69 39.91 39.595 39.76 17,548,280
01/14/2019 39.34 39.68 39.26 39.5 15,067,190
01/11/2019 39.64 39.83 39.575 39.78 22,542,310
01/10/2019 39.53 40.05 39.52 40.03 18,736,600
01/09/2019 39.4 39.92 39.3939 39.73 21,629,670
01/08/2019 38.99 39.23 38.7839 39.16 17,090,750
01/07/2019 38.85 39.05 38.655 38.94 17,582,830
01/04/2019 38.18 39.01 38.14 38.86 21,471,450
01/03/2019 37.9 37.93 37.52 37.67 15,615,110
01/02/2019 37.77 38.29 37.69 38.27 17,856,870
12/31/2018 38.43 38.5 37.995 38.1 25,687,190
12/28/2018 38.23 38.46 38 38.17 29,479,960
12/27/2018 37.48 37.95 37.32 37.9 36,809,720
12/26/2018 37.48 38.02 37.18 37.98 39,456,140
12/24/2018 37.52 37.8 37.295 37.32 20,581,930
12/21/2018 38.22 38.47 37.71 37.87 36,969,230
12/20/2018 38.26 38.51 37.87 38.18 38,334,230
12/19/2018 38.66 38.99 37.59 37.89 55,565,520
*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?

Smart Portfolio