VWO - Vanguard FTSE Emerging Markets Index Fund ETF Shares

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 27, 201941.8941.9841.5341.6441.3513,250,700
Mar 26, 201942.1342.2041.8842.1041.8110,330,200
Mar 25, 201941.8242.0641.7341.9641.6715,398,600
Mar 25, 20190.082 Dividend
Mar 22, 201942.4842.5641.8341.8541.4822,669,000
Mar 21, 201942.8143.1542.7643.1542.7722,384,800
Mar 20, 201942.9143.4442.6143.0542.6719,124,300
Mar 19, 201943.0943.2042.9543.0642.6812,983,700
Mar 18, 201942.8943.0742.8443.0542.6712,380,900
Mar 15, 201942.3642.6242.3642.5742.2013,439,600
Mar 14, 201942.0642.0941.8642.0041.639,892,900
Mar 13, 201942.2242.3142.1042.2241.8514,035,200
Mar 12, 201942.1542.2442.0542.1341.769,999,100
Mar 11, 201941.6042.0041.5641.9641.5910,339,700
Mar 08, 201940.9941.1640.9141.1240.7616,063,000
Mar 07, 201941.9041.9241.3341.4241.0617,155,400
Mar 06, 201942.3442.4142.0542.1041.7312,473,400
Mar 05, 201942.1142.3942.0142.3141.9427,879,800
Mar 04, 201941.9942.0041.4441.8241.4520,129,800
Mar 01, 201941.8841.9441.5941.6741.3018,902,800
Feb 28, 201941.7741.7941.5341.6241.2521,919,600
Feb 27, 201942.0142.0741.7941.9441.5712,705,800
Feb 26, 201942.1442.4242.1042.2741.9011,900,800
Feb 25, 201942.4342.5942.3142.4042.0311,812,100
Feb 22, 201941.7641.9841.6641.8441.479,400,000
Feb 21, 201941.4841.5141.2141.3741.019,401,100
Feb 20, 201941.4741.7341.3741.4641.1014,907,000
Feb 19, 201940.7441.3440.7441.2840.9216,260,300
Feb 15, 201940.9040.9840.7340.8640.5024,894,400
Feb 14, 201940.6041.0640.5140.9340.5714,819,300
Feb 13, 201941.1841.2540.7740.8540.4918,557,900
Feb 12, 201941.1441.2641.0441.1440.7811,353,000
Feb 11, 201941.0441.0640.7440.7440.3814,924,600
Feb 08, 201940.9041.0440.6640.9840.6212,385,500
Feb 07, 201941.2741.4540.8141.1440.7820,658,500
Feb 06, 201941.8741.8941.4541.5341.1619,303,700
Feb 05, 201941.7142.0741.6742.0341.6618,520,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...