VWO - Vanguard FTSE Emerging Markets Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201939.5839.8139.5539.7439.7410,991,100
Aug 15, 201939.3039.3939.0239.2239.2218,404,400
Aug 14, 201939.3239.4338.9839.0039.0015,201,900
Aug 13, 201939.3740.3539.2840.1140.1111,871,700
Aug 12, 201939.5639.7839.5139.6439.648,128,700
Aug 09, 201940.2240.2839.8840.0940.0910,582,100
Aug 08, 201940.2740.5240.1640.4940.4912,756,300
Aug 07, 201939.4340.0039.2839.9739.9714,145,300
Aug 06, 201939.9139.9739.5439.8039.8019,442,300
Aug 05, 201939.6039.6339.0139.1839.1818,574,000
Aug 02, 201940.8940.9440.4940.6140.6117,077,200
Aug 01, 201941.8042.1040.8641.0041.0023,622,500
Jul 31, 201942.2642.2941.3241.7641.7618,317,400
Jul 30, 201942.2542.2742.0942.1942.196,821,400
Jul 29, 201942.5542.6442.4042.6142.614,350,000
Jul 26, 201942.7342.7642.5142.6242.625,603,300
Jul 25, 201942.8142.8242.4742.5842.588,636,000
Jul 24, 201942.7242.8642.7242.8342.837,515,200
Jul 23, 201942.7542.7642.5642.7042.706,357,300
Jul 22, 201942.7842.8542.6742.7042.708,014,200
Jul 19, 201943.0543.0642.6942.7542.758,186,900
Jul 18, 201942.7143.0342.6943.0343.0311,575,100
Jul 17, 201942.9142.9442.7342.7642.7610,681,900
Jul 16, 201942.9543.0842.8342.8642.866,803,400
Jul 15, 201942.9243.0042.8842.9442.944,783,100
Jul 12, 201942.7542.7942.5942.7442.745,732,200
Jul 11, 201942.9342.9642.6142.7442.7411,012,600
Jul 10, 201942.9143.0742.8142.8342.8311,914,000
Jul 09, 201942.3342.5742.3242.5542.5511,298,600
Jul 08, 201942.6642.7142.5442.6642.668,298,700
Jul 05, 201942.7842.9042.5942.8342.837,884,500
Jul 03, 201942.9743.1342.9143.1343.136,009,200
Jul 02, 201943.1543.2142.9743.0843.0833,509,300
Jul 01, 201943.3543.4342.9843.1443.1417,927,400
Jun 28, 201942.6142.6242.4142.5342.5317,584,300
Jun 27, 201942.4542.6042.3942.5642.5610,934,500
Jun 26, 201942.2242.4542.1942.3242.329,161,700
Jun 25, 201942.1742.1841.8541.9141.9116,757,300
Jun 24, 201942.3442.4542.2942.3742.378,305,600
Jun 21, 201942.3342.4842.2742.3442.349,494,500
Jun 20, 201942.7542.8242.3442.5142.5115,149,900
Jun 19, 201941.6242.0541.4941.8641.8618,670,200
Jun 18, 201941.0841.6641.0741.5741.5710,405,800
Jun 17, 201940.5740.7440.5340.6540.6510,116,700
Jun 17, 20190.279 Dividend
Jun 14, 201940.9841.0040.7640.7640.4812,373,600
Jun 13, 201941.3441.4241.1441.2740.998,963,500
Jun 12, 201941.4141.4541.1941.2340.959,932,300
Jun 11, 201941.7641.8341.5941.6841.3910,155,000
Jun 10, 201941.2141.4341.1241.2540.9712,823,700
Jun 07, 201940.8141.2240.7940.8740.5910,334,800
Jun 06, 201940.5440.6740.4040.5840.3012,285,000
Jun 05, 201940.9540.9740.4840.5940.3114,323,700
Jun 04, 201940.6740.9340.5940.8940.6119,595,700
Jun 03, 201940.8541.0740.7540.8840.6022,369,900
May 31, 201940.3040.6940.2540.6440.3614,599,100
May 30, 201940.3840.6040.3340.4940.2111,041,600
May 29, 201939.9540.3239.8840.3140.0316,330,800
May 28, 201940.2440.3239.9139.9739.7013,114,600
May 24, 201940.0740.1239.7739.8539.588,292,500
May 23, 201939.7139.9039.5739.7939.5214,334,300
May 22, 201940.4240.4540.2340.3040.029,154,500
May 21, 201940.2240.4740.1240.4740.1910,937,500
May 20, 201940.0340.1339.8139.9339.6612,574,800
May 17, 201940.2140.4640.0640.0739.8014,372,900
May 16, 201940.9841.2240.8340.8540.5712,010,900
May 15, 201940.6241.0240.5640.9540.6713,267,800
May 14, 201940.8140.9940.6740.8440.5615,379,800
May 13, 201940.4340.5640.1040.2840.0021,780,900
May 10, 201941.5541.8041.0741.6941.4017,748,100
May 09, 201941.2041.5940.8441.3541.0725,300,200
May 08, 201942.1042.2941.9241.9441.6519,133,200
May 07, 201942.3642.3741.7642.0541.7616,799,200
May 06, 201942.4142.9042.3642.8642.5721,419,100
May 03, 201943.6343.8343.5443.7943.4913,250,800
May 02, 201943.2343.3643.0043.2342.9317,667,800
May 01, 201943.5043.8243.1143.1742.8723,283,100
Apr 30, 201943.3543.5143.1443.4143.1110,598,500
Apr 29, 201943.4843.4843.3443.3843.088,655,000
Apr 26, 201943.3943.5243.2443.4643.168,892,300
Apr 25, 201943.0843.3242.9543.2642.9613,595,300
Apr 24, 201943.6643.6643.2443.3443.049,331,500
Apr 23, 201943.6543.8843.6043.8543.558,520,900
Apr 22, 201943.6443.7943.5443.7543.457,510,300
Apr 18, 201943.8944.1243.7644.0143.7112,727,500
Apr 17, 201944.1544.1943.8543.9643.669,475,700
Apr 16, 201943.7043.8743.6643.8543.5510,231,500
Apr 15, 201943.6543.6743.3043.5043.209,751,200
Apr 12, 201943.8543.8843.6343.7343.438,444,700
Apr 11, 201943.6243.6543.3543.4643.1611,339,300
Apr 10, 201943.9444.0443.8443.9743.679,027,500
Apr 09, 201943.8643.8943.7243.7643.469,449,900
Apr 08, 201943.6743.9143.5943.8243.527,890,700
Apr 05, 201943.6743.8843.6043.8543.5511,259,800
Apr 04, 201943.2143.5743.1943.5043.207,841,200
Apr 03, 201943.3243.5643.1543.2242.9212,024,000
Apr 02, 201943.2043.2042.8643.0142.7215,054,200
Apr 01, 201943.0643.1842.9143.1442.8414,802,400
Mar 29, 201942.4842.5442.2742.5042.2115,447,000
Mar 28, 201941.8242.0141.6842.0041.718,694,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...