VWO - Vanguard FTSE Emerging Markets Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 202045.7645.9145.6645.9145.9113,094,800
Jan 16, 202045.6345.6645.4845.6245.6214,620,400
Jan 15, 202045.5445.5945.3145.3945.3913,064,600
Jan 14, 202045.6245.6845.4645.6845.6813,281,100
Jan 13, 202045.5145.9245.4545.8945.898,973,900
Jan 10, 202045.3245.4345.2045.2745.2714,887,200
Jan 09, 202045.1445.1644.9245.0545.0517,924,500
Jan 08, 202044.5145.0344.4744.8244.8211,113,700
Jan 07, 202044.5444.6844.4544.6244.6211,859,300
Jan 06, 202044.4044.6544.3944.6444.6410,315,100
Jan 03, 202044.8345.0344.7244.7244.7212,501,600
Jan 02, 202045.0745.5345.0245.5345.5313,427,400
Dec 31, 201944.4344.5544.3044.4744.476,616,100
Dec 30, 201944.7544.7644.3244.3644.3610,039,700
Dec 27, 201944.7444.7544.5244.6144.617,894,700
Dec 26, 201944.3544.5544.2544.5544.555,064,100
Dec 24, 201944.2244.2544.1144.1844.183,320,300
Dec 23, 201944.1644.2244.1144.2244.226,509,500
Dec 23, 20190.559 Dividend
Dec 20, 201944.6844.7644.6044.7044.1414,516,000
Dec 19, 201944.5444.6844.4944.6644.108,887,600
Dec 18, 201944.6244.6544.5144.6344.079,846,200
Dec 17, 201944.3744.4444.2844.3943.837,372,500
Dec 16, 201944.1044.2044.0544.0643.5110,399,600
Dec 13, 201943.8344.1443.6243.6943.1416,061,400
Dec 12, 201943.2143.8243.1943.7443.1917,743,400
Dec 11, 201942.8343.2242.8343.1542.618,658,400
Dec 10, 201942.5642.6842.4942.5842.059,171,900
Dec 09, 201942.6442.7742.4942.4941.965,427,200
Dec 06, 201942.6542.7142.5642.6542.1210,105,700
Dec 05, 201942.3542.5342.3342.4941.969,433,100
Dec 04, 201942.2442.3342.1842.2741.7418,321,300
Dec 03, 201941.7341.9041.5541.9041.389,971,200
Dec 02, 201942.1642.1741.9242.0741.5419,384,700
Nov 29, 201942.1042.1842.0342.0641.5311,590,600
Nov 27, 201942.4042.5742.3442.5742.047,688,500
Nov 26, 201942.3742.4742.1842.4441.9113,212,800
Nov 25, 201942.4642.6542.4142.6142.088,433,700
Nov 22, 201942.3342.3442.1442.2341.706,350,200
Nov 21, 201942.1742.3142.0942.3141.7815,122,400
Nov 20, 201942.3342.4642.1342.2641.7312,367,400
Nov 19, 201942.6142.6242.3642.4241.899,778,500
Nov 18, 201942.3242.4142.2142.2741.748,754,000
Nov 15, 201942.2242.3542.1742.2841.756,708,700
Nov 14, 201941.9642.0941.8242.0041.479,311,500
Nov 13, 201941.8942.0941.8742.0241.499,925,900
Nov 12, 201942.3942.4542.2142.2941.768,638,100
Nov 11, 201942.3542.6342.3242.6142.086,983,100
Nov 08, 201942.9242.9842.7542.8542.319,167,900
Nov 07, 201943.1943.3943.1743.2442.7013,938,400
Nov 06, 201942.9843.0542.7942.9542.4114,736,800
Nov 05, 201943.0143.0742.8443.0242.4810,576,500
Nov 04, 201942.9843.0042.7742.8142.2710,487,900
Nov 01, 201942.3142.5042.2742.5041.9722,384,400
Oct 31, 201942.0642.0641.6741.8541.3310,505,500
Oct 30, 201941.9042.1841.7442.1841.6513,014,400
Oct 29, 201942.0042.1241.9642.0241.498,959,700
Oct 28, 201942.1842.3542.1642.2641.739,763,100
Oct 25, 201941.7241.9941.6941.9341.419,776,500
Oct 24, 201941.8641.8841.6941.7441.2211,299,600
Oct 23, 201941.5541.7441.5041.6941.179,716,800
Oct 22, 201941.6641.8041.6341.6741.159,087,600
Oct 21, 201941.5241.7041.4441.7041.188,315,700
Oct 18, 201941.5141.6341.3041.4040.889,191,200
Oct 17, 201941.7441.7541.4841.5140.9920,217,600
Oct 16, 201941.2741.4341.1741.3840.869,017,100
Oct 15, 201941.1041.3841.0841.2740.7511,229,100
Oct 14, 201941.1041.1540.9740.9940.486,153,400
Oct 11, 201941.1041.3941.0341.0840.5716,599,400
Oct 10, 201940.2840.7040.2740.5440.0313,111,600
Oct 09, 201940.1440.2640.0740.1139.619,411,600
Oct 08, 201940.0240.0639.7839.8139.3115,143,200
Oct 07, 201940.2440.4240.1140.1539.6515,542,800
Oct 04, 201940.1640.5240.1340.4639.9513,811,200
Oct 03, 201939.9340.2739.8340.2739.7720,121,600
Oct 02, 201939.8239.8739.6139.7939.2916,861,600
Oct 01, 201940.2640.3039.9639.9839.4826,339,900
Sep 30, 201940.3640.5140.2640.2639.7614,543,400
Sep 27, 201940.6740.7339.9840.1439.6423,051,800
Sep 26, 201940.7140.7640.5140.6540.1420,552,000
Sep 25, 201940.4140.7340.2940.6740.1613,863,900
Sep 24, 201941.0441.0840.6240.6340.1215,055,800
Sep 24, 20190.519 Dividend
Sep 23, 201941.4641.6541.4141.6540.6213,422,300
Sep 20, 201941.8141.8441.3941.5040.4718,953,100
Sep 19, 201941.6341.7541.4141.4340.4010,263,900
Sep 18, 201941.7741.8341.3641.6940.6611,450,700
Sep 17, 201941.5041.9141.4641.9040.8610,816,800
Sep 16, 201941.8942.0741.7841.8540.817,936,800
Sep 13, 201942.1942.2842.1242.1941.149,503,700
Sep 12, 201941.9542.1941.7941.9740.9310,526,400
Sep 11, 201941.5641.7441.4941.7140.688,676,800
Sep 10, 201941.3441.4841.1841.4040.3710,037,700
Sep 09, 201941.4041.5241.2741.4040.375,861,500
Sep 06, 201941.3741.4441.2441.2940.279,765,900
Sep 05, 201941.2241.3041.1241.1640.1422,002,800
Sep 04, 201940.6540.8640.6140.8539.8410,591,600
Sep 03, 201940.0040.1939.9540.1939.1914,146,900
Aug 30, 201940.4440.4540.1640.4039.4010,270,600
Aug 29, 201939.9540.1739.8240.1539.158,794,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...