VWO - Vanguard FTSE Emerging Markets ETF

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 14, 201841.8242.0141.7241.9341.9310,717,900
Aug 13, 201841.9142.0741.5441.6841.6818,977,500
Aug 10, 201842.3642.4942.2142.3642.3618,475,700
Aug 09, 201843.4243.4943.2043.2243.227,938,800
Aug 08, 201843.2843.3843.1643.2843.289,664,000
Aug 07, 201843.4543.6143.3643.3843.389,338,200
Aug 06, 201843.0343.1342.8842.9942.9912,280,600
Aug 03, 201843.1543.3943.1043.3243.328,813,400
Aug 02, 201842.7443.1242.6443.0543.0515,504,100
Aug 01, 201843.5243.7443.4243.5543.559,810,800
Jul 31, 201843.6643.9643.5743.8843.8812,934,100
Jul 30, 201843.8343.9043.5943.6843.6815,212,500
Jul 27, 201843.8944.0143.5143.7443.7411,648,400
Jul 26, 201843.7343.8643.5843.6843.688,623,700
Jul 25, 201843.7344.1443.6144.1144.1110,505,600
Jul 24, 201843.4843.6743.3043.4243.427,780,600
Jul 23, 201842.8042.8742.6342.7842.788,881,900
Jul 20, 201842.7643.0042.7042.9142.9110,122,000
Jul 19, 201842.2242.5342.0942.3642.3612,734,200
Jul 18, 201842.6342.8942.5342.8542.856,998,900
Jul 17, 201842.4442.9642.3642.8942.898,495,600
Jul 16, 201842.5842.6542.4042.5642.565,417,400
Jul 13, 201842.7442.9042.6042.8042.808,977,500
Jul 12, 201842.7142.9142.5842.7742.7711,355,500
Jul 11, 201842.3542.5042.0042.1842.1811,505,700
Jul 10, 201842.9343.0042.6442.9842.988,374,800
Jul 09, 201842.8443.0542.6443.0243.0216,749,200
Jul 06, 201841.8242.4141.7842.2542.2510,606,600
Jul 05, 201841.9241.9841.5241.7441.7419,557,700
Jul 03, 201842.0042.0641.7641.7841.789,351,600
Jul 02, 201841.5741.8041.4241.7441.7439,165,600
Jun 29, 201842.0942.2742.0142.2042.2021,602,100
Jun 28, 201841.1441.5341.0341.5241.5215,198,000
Jun 27, 201841.9341.9741.0441.1341.1324,698,400
Jun 26, 201842.2342.2941.9442.0642.0612,667,500
Jun 25, 201842.3542.3841.7942.2342.2318,765,800
Jun 22, 201842.9842.9842.6542.7942.7919,564,700
Jun 22, 20180.275 Dividend
Jun 21, 201843.1043.1042.6542.7242.4521,299,600
Jun 20, 201843.4743.5743.2643.3343.0516,733,300
Jun 19, 201842.9243.2742.7343.1942.9116,855,000
Jun 18, 201843.6043.7143.3543.6943.4112,885,800
Jun 15, 201844.1344.2343.8844.2043.9218,342,900
Jun 14, 201844.7844.8644.4144.4444.1511,315,800
Jun 13, 201845.0345.1144.4644.6844.399,965,000
Jun 12, 201845.0845.1344.8445.0144.729,972,600
Jun 11, 201845.1145.2345.0045.0444.756,571,600
Jun 08, 201844.9145.2644.7445.1044.8111,903,300
Jun 07, 201845.6445.6844.8245.1344.8417,280,700
Jun 06, 201845.5745.8345.4945.8345.539,056,900
Jun 05, 201845.3845.4645.1545.1844.8915,166,900
Jun 04, 201845.4645.6445.4245.5845.299,361,300
Jun 01, 201844.8345.1544.7945.1144.8215,671,900
May 31, 201844.5744.8144.3844.6144.3214,220,700
May 30, 201844.2344.6344.0644.5644.2713,925,200
May 29, 201844.5544.6743.9644.1743.8916,672,000
May 25, 201845.0345.2344.9345.1744.886,083,900
May 24, 201844.9945.0744.6145.0644.776,830,500
May 23, 201844.8245.2644.7345.2244.9310,279,300
May 22, 201845.4745.6145.3645.4245.136,125,800
May 21, 201845.2945.4045.0645.2444.958,062,300
May 18, 201844.9445.0944.8544.9544.6610,000,300
May 17, 201845.5445.6745.2145.3745.0810,318,000
May 16, 201845.8046.0845.7746.0145.717,113,500
May 15, 201845.4645.5845.1945.3745.0812,520,900
May 14, 201846.4546.5846.2046.2545.957,092,700
May 11, 201846.3746.4546.0046.1145.8111,430,900
May 10, 201845.8446.4245.7546.2745.9712,379,800
May 09, 201845.4545.4945.1645.3745.085,893,400
May 08, 201845.2445.3544.9345.3145.028,755,400
May 07, 201844.9645.3244.8945.0844.7923,101,400
May 04, 201844.6445.3944.5845.2044.9116,855,200
May 03, 201845.1145.1744.4944.9844.6914,692,200
May 02, 201845.5745.6445.0945.1244.8312,032,200
May 01, 201845.3945.4744.8645.4245.1316,821,500
Apr 30, 201846.1446.1845.6645.6845.3910,113,300
Apr 27, 201845.8646.0145.6645.9945.6910,434,400
Apr 26, 201845.3745.7645.3145.7545.4611,162,300
Apr 25, 201845.3045.3645.0245.2844.999,333,700
Apr 24, 201846.1946.2945.4445.6245.3313,532,500
Apr 23, 201846.0446.1545.7045.8345.536,367,000
Apr 20, 201846.4346.4745.9546.1445.847,393,200
Apr 19, 201847.0247.0546.5346.6946.397,601,500
Apr 18, 201846.7147.0646.6646.9546.658,475,400
Apr 17, 201846.3446.7446.3046.6246.328,308,800
Apr 16, 201846.4646.5946.3046.5846.286,754,000
Apr 13, 201846.9246.9846.4146.5446.246,828,300
Apr 12, 201846.9847.1746.8947.0346.737,302,600
Apr 11, 201846.7347.1446.7247.0446.747,750,500
Apr 10, 201846.7547.0546.5846.9846.689,043,200
Apr 09, 201846.4046.5946.0946.1245.8212,813,900
Apr 06, 201846.5146.8745.8946.1645.8617,487,900
Apr 05, 201847.0547.2046.8046.9946.6911,815,800
Apr 04, 201845.5946.9145.5746.8946.5917,380,200
Apr 03, 201846.6646.7846.3146.7446.4415,576,500
Apr 02, 201846.7446.9645.8246.2945.9922,033,000
Mar 29, 201846.3947.1746.3646.9846.6812,121,900
Mar 28, 201846.2246.3445.8246.1445.8415,551,800
Mar 27, 201847.1947.2946.2946.4646.1615,427,400
Mar 26, 201846.8447.2146.3547.1646.8619,587,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...