VWO: Historical Prices for VANGRD EMRG MKT ETF

Date	Open	High	Low	Close	Volume	Adj Close*
25-Nov-09	41.26	41.50	41.01	41.44	6,438,500	41.44
24-Nov-09	41.05	41.18	40.62	41.10	7,800,800	41.10
23-Nov-09	41.51	41.64	41.15	41.24	5,970,300	41.24
20-Nov-09	40.34	40.61	40.23	40.55	5,742,600	40.55
19-Nov-09	40.82	40.83	40.20	40.59	7,029,400	40.59
18-Nov-09	41.65	41.65	41.15	41.27	15,956,800	41.27
17-Nov-09	41.35	41.63	41.01	41.61	11,366,900	41.61
16-Nov-09	41.37	41.98	41.32	41.76	11,431,600	41.76
13-Nov-09	40.39	40.86	40.20	40.78	9,179,000	40.78
12-Nov-09	40.67	40.93	40.06	40.07	12,246,400	40.07
11-Nov-09	41.28	41.35	40.76	40.94	8,048,800	40.94
10-Nov-09	40.53	40.89	40.40	40.68	7,054,100	40.68
9-Nov-09	40.35	40.99	40.33	40.97	11,262,900	40.97
6-Nov-09	39.25	39.81	39.22	39.60	9,514,700	39.60
5-Nov-09	39.23	39.73	39.06	39.73	10,930,800	39.73
4-Nov-09	39.01	39.40	38.76	38.92	7,469,700	38.92
3-Nov-09	37.53	38.27	37.40	37.94	9,460,900	37.94
2-Nov-09	38.10	38.68	37.52	38.32	11,016,600	38.32
30-Oct-09	39.04	39.06	37.37	37.60	14,790,500	37.60
29-Oct-09	38.37	39.50	38.29	39.35	13,010,500	39.35
28-Oct-09	39.03	39.03	37.63	37.75	15,079,300	37.75
27-Oct-09	40.11	40.12	39.41	39.45	9,850,300	39.45
26-Oct-09	40.84	41.15	39.96	40.11	6,986,800	40.11
23-Oct-09	41.11	41.25	40.31	40.48	9,072,800	40.48
22-Oct-09	40.43	40.95	40.05	40.87	7,628,100	40.87
21-Oct-09	40.54	41.30	40.52	40.55	12,071,400	40.55
20-Oct-09	41.12	41.17	40.36	40.69	11,033,400	40.69
19-Oct-09	40.94	41.43	40.78	41.33	6,081,400	41.33
16-Oct-09	40.51	40.72	40.19	40.58	9,842,600	40.58
15-Oct-09	40.97	41.20	40.80	41.18	8,450,200	41.18
14-Oct-09	40.97	41.39	40.79	41.36	17,869,700	41.36
13-Oct-09	39.98	40.18	39.63	40.08	25,530,200	40.08
12-Oct-09	40.06	40.25	39.87	40.07	5,060,600	40.07
9-Oct-09	39.64	39.83	39.55	39.83	5,210,200	39.83
8-Oct-09	39.47	39.75	39.20	39.62	6,110,100	39.62
7-Oct-09	38.97	39.12	38.76	39.02	6,984,100	39.02
6-Oct-09	38.94	39.43	38.83	39.11	11,213,600	39.11
5-Oct-09	37.99	38.59	37.77	38.48	6,935,400	38.48
2-Oct-09	37.07	37.71	37.04	37.65	5,997,400	37.65
1-Oct-09	38.52	38.53	37.51	37.56	8,391,900	37.56
30-Sep-09	38.65	38.93	38.06	38.53	27,786,800	38.53
29-Sep-09	38.50	38.60	38.20	38.35	5,031,500	38.35
28-Sep-09	38.00	38.57	37.89	38.40	3,873,100	38.40
25-Sep-09	37.71	38.11	37.67	37.93	4,614,500	37.93
24-Sep-09	38.50	38.57	37.49	37.65	5,512,400	37.65
23-Sep-09	38.91	39.12	38.37	38.41	7,143,400	38.41
22-Sep-09	38.95	39.07	38.70	39.01	5,771,900	39.01
21-Sep-09	38.24	38.42	37.95	38.32	7,178,300	38.32
18-Sep-09	38.75	38.78	38.48	38.68	4,481,200	38.68
17-Sep-09	38.76	38.99	38.40	38.55	10,978,800	38.55
16-Sep-09	38.48	38.89	38.25	38.89	8,870,500	38.89
15-Sep-09	37.60	37.93	37.38	37.88	5,246,700	37.88
14-Sep-09	37.00	37.52	37.00	37.48	3,304,300	37.48
11-Sep-09	37.67	37.81	37.31	37.50	6,748,700	37.50
10-Sep-09	37.21	37.62	36.88	37.62	5,061,100	37.62
9-Sep-09	37.19	37.34	36.93	37.09	7,247,600	37.09
8-Sep-09	37.04	37.05	36.79	37.01	4,561,300	37.01
4-Sep-09	35.72	36.24	35.48	36.24	5,208,100	36.24
3-Sep-09	35.41	35.54	35.01	35.54	6,331,200	35.54
2-Sep-09	34.59	35.02	34.49	34.90	5,278,300	34.90
1-Sep-09	35.10	35.66	34.40	34.49	8,971,900	34.49
31-Aug-09	35.09	35.15	34.92	35.04	5,595,300	35.04
28-Aug-09	35.93	36.04	35.47	35.69	5,566,400	35.69
27-Aug-09	35.59	35.79	35.08	35.69	4,349,300	35.69
26-Aug-09	35.83	35.88	35.53	35.75	4,959,700	35.75
25-Aug-09	36.27	36.52	35.94	35.95	6,926,300	35.95
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions