VWO - Vanguard FTSE Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201744.8144.8444.6744.8144.818,910,700
Oct 19, 201744.7044.7044.4444.6344.637,952,000
Oct 18, 201745.0345.1044.8744.9644.966,273,900
Oct 17, 201745.0045.0044.7644.9244.927,672,900
Oct 16, 201745.2745.3345.1445.1445.146,396,800
Oct 13, 201745.1245.2745.0945.1845.186,768,400
Oct 12, 201744.7944.8744.7344.7844.787,783,100
Oct 11, 201744.5744.7944.5744.7844.7811,717,400
Oct 10, 201744.5744.6844.5244.6544.6510,455,500
Oct 09, 201744.2144.2344.1144.2244.226,590,500
Oct 06, 201744.2144.3744.0744.3744.3715,506,500
Oct 05, 201744.3844.6844.3844.5444.5412,686,500
Oct 04, 201744.2344.3344.1844.2644.266,821,600
Oct 03, 201743.9344.2243.8644.2144.2111,289,400
Oct 02, 201743.5343.7143.5343.6143.6112,778,600
Sep 29, 201743.4243.6543.3343.5743.5714,298,700
Sep 28, 201742.9743.1842.9343.1343.1311,065,100
Sep 27, 201743.1743.2342.9143.1143.1110,746,600
Sep 26, 201743.4843.5343.2643.3543.3510,536,900
Sep 25, 201743.7143.7243.1943.3643.3615,752,800
Sep 22, 201744.1744.2444.1144.1844.189,244,700
Sep 21, 201744.5344.5544.3544.4544.458,827,900
Sep 20, 201744.6044.6444.0044.4144.4110,112,100
Sep 20, 20170.522 Dividend
Sep 19, 201745.0145.0744.8945.0644.547,863,100
Sep 18, 201745.1945.2744.9945.0244.508,914,300
Sep 15, 201744.8945.1044.7745.0644.549,236,800
Sep 14, 201744.6244.7844.5544.7644.248,206,400
Sep 13, 201744.8044.8144.6044.6744.156,943,000
Sep 12, 201744.9845.0844.9344.9744.456,662,000
Sep 11, 201744.8545.0944.8345.0544.537,503,500
Sep 08, 201744.7644.7744.4644.5344.017,524,900
Sep 07, 201744.7544.8244.6944.8244.307,514,500
Sep 06, 201744.4544.6344.3944.6044.0813,072,700
Sep 05, 201744.4644.5644.0944.2843.7710,663,500
Sep 01, 201744.5044.6744.4644.6244.1012,011,700
Aug 31, 201744.2644.4144.2144.3043.7920,190,800
Aug 30, 201744.1044.1744.0344.1543.646,004,800
Aug 29, 201743.8344.1243.8044.1043.596,912,100
Aug 28, 201744.2444.2544.1144.1943.686,031,200
Aug 25, 201744.1344.3044.0944.2043.698,066,200
Aug 24, 201743.8743.9443.7343.8343.328,666,500
Aug 23, 201743.4843.7743.4643.7343.226,166,200
Aug 22, 201743.4143.6143.4043.5243.026,428,100
Aug 21, 201743.1243.2543.0343.1442.648,192,900
Aug 18, 201742.9043.2142.7543.0342.538,787,600
Aug 17, 201743.1443.1942.6942.7242.238,869,000
Aug 16, 201743.1443.2843.0943.2742.776,457,500
Aug 15, 201742.6942.7842.5942.7542.256,730,900
Aug 14, 201742.8042.9342.7042.7842.287,448,700
Aug 11, 201742.3242.5542.2242.4141.9211,205,400
Aug 10, 201742.8442.9242.2742.2841.7915,740,200
Aug 09, 201743.1643.2843.0643.2842.788,288,600
Aug 08, 201743.6543.8043.4843.5243.028,501,600
Aug 07, 201743.4143.5843.4143.5843.086,558,800
Aug 04, 201743.2143.3043.0543.2442.747,597,600
Aug 03, 201743.1943.1943.0243.1342.636,689,000
Aug 02, 201743.2343.3043.0643.2942.799,114,600
Aug 01, 201743.2043.2543.1043.1942.6912,685,800
Jul 31, 201743.0743.0742.8943.0142.5113,137,600
Jul 28, 201742.8342.9642.7242.9442.447,734,800
Jul 27, 201743.1243.1342.5842.7842.289,828,500
Jul 26, 201742.7743.0242.6943.0042.507,826,200
Jul 25, 201742.8242.8842.6942.6942.208,233,800
Jul 24, 201742.7842.8042.6342.7642.267,845,800
Jul 21, 201742.6642.7142.5242.6042.117,316,900
Jul 20, 201742.7442.7742.6242.6942.209,700,900
Jul 19, 201742.7742.8142.6742.7842.285,670,000
Jul 18, 201742.2242.3842.1542.3741.889,279,400
Jul 17, 201742.3342.3442.2242.3041.819,052,500
Jul 14, 201742.3642.5842.3342.5242.0311,393,500
Jul 13, 201741.9542.1041.9042.0941.608,977,700
Jul 12, 201741.7341.9941.7141.9741.4811,911,200
Jul 11, 201741.1041.2440.9741.1940.7115,378,800
Jul 10, 201740.7140.9440.6840.9040.438,247,300
Jul 07, 201740.6440.6840.4340.6140.1412,959,100
Jul 06, 201740.7840.8240.4840.5040.0321,303,900
Jul 05, 201740.8140.9740.6240.9540.4819,264,400
Jul 03, 201741.0141.1240.9341.0240.546,820,200
Jun 30, 201740.8140.9640.7540.8340.3611,532,700
Jun 29, 201740.8240.8340.2940.5140.0411,106,500
Jun 28, 201740.9041.0640.7740.9740.5012,546,900
Jun 27, 201740.9641.0240.7340.7340.2614,590,500
Jun 26, 201741.1141.2141.0041.1640.6810,063,100
Jun 23, 201740.6440.7940.5840.7340.266,915,700
Jun 22, 201740.6140.7140.4940.5840.118,842,400
Jun 21, 201740.5340.6340.3840.4339.968,380,200
Jun 21, 20170.253 Dividend
Jun 20, 201740.8140.8640.5140.5339.819,637,300
Jun 19, 201740.9041.0740.8741.0240.298,124,800
Jun 16, 201740.7040.7740.5540.7540.037,584,200
Jun 15, 201740.5040.6340.3840.6239.908,540,000
Jun 14, 201741.2141.2440.8440.9840.2510,990,800
Jun 13, 201740.9641.0240.8741.0140.2811,591,300
Jun 12, 201740.8340.8840.6340.8240.1010,177,700
Jun 09, 201741.2341.2740.8040.9740.2411,495,200
Jun 08, 201741.2241.2841.1241.2540.528,689,700
Jun 07, 201741.1441.2740.9641.1740.449,212,800
Jun 06, 201741.1041.2641.0741.2040.478,196,500
Jun 05, 201741.1741.2641.1041.1740.449,021,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...