Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Friday, November 27, 2009, 1:44PM ET - U.S. Markets closed early today. Dow Down 1.48% Nasdaq Down 1.73%
Vanguard Emerging Markets Stock ETF (VWO)At 1:00PM ET: 39.91  Down 1.53 (3.69%)  
MORE ON VWO
Quotes
HereHistorical Prices
Charts
News & Info
ETF
Analyst

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
25-Nov-0941.2641.5041.0141.446,438,50041.44
24-Nov-0941.0541.1840.6241.107,800,80041.10
23-Nov-0941.5141.6441.1541.245,970,30041.24
20-Nov-0940.3440.6140.2340.555,742,60040.55
19-Nov-0940.8240.8340.2040.597,029,40040.59
18-Nov-0941.6541.6541.1541.2715,956,80041.27
17-Nov-0941.3541.6341.0141.6111,366,90041.61
16-Nov-0941.3741.9841.3241.7611,431,60041.76
13-Nov-0940.3940.8640.2040.789,179,00040.78
12-Nov-0940.6740.9340.0640.0712,246,40040.07
11-Nov-0941.2841.3540.7640.948,048,80040.94
10-Nov-0940.5340.8940.4040.687,054,10040.68
9-Nov-0940.3540.9940.3340.9711,262,90040.97
6-Nov-0939.2539.8139.2239.609,514,70039.60
5-Nov-0939.2339.7339.0639.7310,930,80039.73
4-Nov-0939.0139.4038.7638.927,469,70038.92
3-Nov-0937.5338.2737.4037.949,460,90037.94
2-Nov-0938.1038.6837.5238.3211,016,60038.32
30-Oct-0939.0439.0637.3737.6014,790,50037.60
29-Oct-0938.3739.5038.2939.3513,010,50039.35
28-Oct-0939.0339.0337.6337.7515,079,30037.75
27-Oct-0940.1140.1239.4139.459,850,30039.45
26-Oct-0940.8441.1539.9640.116,986,80040.11
23-Oct-0941.1141.2540.3140.489,072,80040.48
22-Oct-0940.4340.9540.0540.877,628,10040.87
21-Oct-0940.5441.3040.5240.5512,071,40040.55
20-Oct-0941.1241.1740.3640.6911,033,40040.69
19-Oct-0940.9441.4340.7841.336,081,40041.33
16-Oct-0940.5140.7240.1940.589,842,60040.58
15-Oct-0940.9741.2040.8041.188,450,20041.18
14-Oct-0940.9741.3940.7941.3617,869,70041.36
13-Oct-0939.9840.1839.6340.0825,530,20040.08
12-Oct-0940.0640.2539.8740.075,060,60040.07
9-Oct-0939.6439.8339.5539.835,210,20039.83
8-Oct-0939.4739.7539.2039.626,110,10039.62
7-Oct-0938.9739.1238.7639.026,984,10039.02
6-Oct-0938.9439.4338.8339.1111,213,60039.11
5-Oct-0937.9938.5937.7738.486,935,40038.48
2-Oct-0937.0737.7137.0437.655,997,40037.65
1-Oct-0938.5238.5337.5137.568,391,90037.56
30-Sep-0938.6538.9338.0638.5327,786,80038.53
29-Sep-0938.5038.6038.2038.355,031,50038.35
28-Sep-0938.0038.5737.8938.403,873,10038.40
25-Sep-0937.7138.1137.6737.934,614,50037.93
24-Sep-0938.5038.5737.4937.655,512,40037.65
23-Sep-0938.9139.1238.3738.417,143,40038.41
22-Sep-0938.9539.0738.7039.015,771,90039.01
21-Sep-0938.2438.4237.9538.327,178,30038.32
18-Sep-0938.7538.7838.4838.684,481,20038.68
17-Sep-0938.7638.9938.4038.5510,978,80038.55
16-Sep-0938.4838.8938.2538.898,870,50038.89
15-Sep-0937.6037.9337.3837.885,246,70037.88
14-Sep-0937.0037.5237.0037.483,304,30037.48
11-Sep-0937.6737.8137.3137.506,748,70037.50
10-Sep-0937.2137.6236.8837.625,061,10037.62
9-Sep-0937.1937.3436.9337.097,247,60037.09
8-Sep-0937.0437.0536.7937.014,561,30037.01
4-Sep-0935.7236.2435.4836.245,208,10036.24
3-Sep-0935.4135.5435.0135.546,331,20035.54
2-Sep-0934.5935.0234.4934.905,278,30034.90
1-Sep-0935.1035.6634.4034.498,971,90034.49
31-Aug-0935.0935.1534.9235.045,595,30035.04
28-Aug-0935.9336.0435.4735.695,566,40035.69
27-Aug-0935.5935.7935.0835.694,349,30035.69
26-Aug-0935.8335.8835.5335.754,959,70035.75
25-Aug-0936.2736.5235.9435.956,926,30035.95
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions