VWO - Vanguard Emerging Markets Stock Index Fund

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201846.4346.4745.9546.1446.147,368,100
Apr 19, 201847.0247.0546.5346.6946.697,601,500
Apr 18, 201846.7147.0646.6646.9546.958,475,400
Apr 17, 201846.3446.7446.3046.6246.628,308,800
Apr 16, 201846.4646.5946.3046.5846.586,754,000
Apr 13, 201846.9246.9846.4146.5446.546,828,300
Apr 12, 201846.9847.1746.8947.0347.037,302,600
Apr 11, 201846.7347.1446.7247.0447.047,750,500
Apr 10, 201846.7547.0546.5846.9846.989,043,200
Apr 09, 201846.4046.5946.0946.1246.1212,813,900
Apr 06, 201846.5146.8745.8946.1646.1617,487,900
Apr 05, 201847.0547.2046.8046.9946.9911,815,800
Apr 04, 201845.5946.9145.5746.8946.8917,380,200
Apr 03, 201846.6646.7846.3146.7446.7415,576,500
Apr 02, 201846.7446.9645.8246.2946.2922,033,000
Mar 29, 201846.3947.1746.3646.9846.9812,121,900
Mar 28, 201846.2246.3445.8246.1446.1415,551,800
Mar 27, 201847.1947.2946.2946.4646.4615,427,400
Mar 26, 201846.8447.2146.3547.1647.1619,587,400
Mar 26, 20180.089 Dividend
Mar 23, 201846.7246.7645.8345.8745.7820,510,700
Mar 22, 201847.0647.2846.5046.5546.4616,549,100
Mar 21, 201847.6948.2547.6048.0747.9816,454,000
Mar 20, 201847.7747.9447.6547.8147.7210,136,500
Mar 19, 201847.6247.7147.1547.4047.3110,828,200
Mar 16, 201847.8548.0147.8047.8547.7613,220,200
Mar 15, 201848.3248.3847.8748.0047.9111,780,100
Mar 14, 201848.4848.5647.9548.1948.108,146,600
Mar 13, 201848.8248.8748.0248.1348.049,567,400
Mar 12, 201848.5248.6948.3448.6048.517,912,100
Mar 09, 201847.8848.4547.8148.4348.349,149,500
Mar 08, 201847.6747.7047.3747.5847.497,127,100
Mar 07, 201847.2847.6147.0847.5547.4610,584,600
Mar 06, 201848.0148.0147.4547.5647.4713,594,800
Mar 05, 201846.8447.5546.8347.4247.3310,805,600
Mar 02, 201846.6547.3946.4047.2847.1915,955,000
Mar 01, 201847.5747.9046.7947.1647.0717,585,700
Feb 28, 201847.8947.9347.1747.1747.0815,494,200
Feb 27, 201848.5348.5447.7947.7947.7011,459,300
Feb 26, 201848.7749.1548.5449.1149.018,733,100
Feb 23, 201848.4548.6848.1948.6548.569,523,400
Feb 22, 201847.9948.3147.7947.8747.7814,643,500
Feb 21, 201848.3048.7947.7847.8147.7211,135,300
Feb 20, 201847.6948.0047.5547.8747.7817,430,700
Feb 16, 201848.0648.7348.0648.3048.2115,935,200
Feb 15, 201848.4148.6147.8148.4848.3916,484,400
Feb 14, 201846.4647.6946.4447.5947.5015,575,200
Feb 13, 201846.3746.7546.2746.6346.5413,535,000
Feb 12, 201846.1946.6045.8146.2746.1821,421,800
Feb 09, 201845.5645.9844.3445.6445.5535,526,400
Feb 08, 201846.8546.9144.9444.9644.8731,474,900
Feb 07, 201847.2447.6846.5046.5146.4224,815,200
Feb 06, 201846.4948.3546.2647.8747.7855,111,300
Feb 05, 201848.2148.6446.6446.7146.6231,099,600
Feb 02, 201848.9048.9948.2148.2648.1724,335,900
Feb 01, 201849.5649.7549.3149.3749.2728,080,700
Jan 31, 201850.1850.2449.6149.8449.7423,959,200
Jan 30, 201849.7649.7749.3849.5449.4418,372,200
Jan 29, 201850.2850.3550.1150.1850.0816,983,900
Jan 26, 201850.6950.9950.5350.9850.8811,067,100
Jan 25, 201850.4350.7550.1850.3150.2115,871,800
Jan 24, 201850.3450.5850.1450.4950.3915,625,500
Jan 23, 201849.8650.0649.7550.0349.939,450,400
Jan 22, 201849.5549.8749.5149.8549.7513,386,000
Jan 19, 201849.2949.4649.1549.4549.3512,419,600
Jan 18, 201848.9149.0648.8848.9948.899,635,700
Jan 17, 201848.6449.0248.6148.9148.8214,469,200
Jan 16, 201848.5348.6748.1548.2348.1412,005,900
Jan 12, 201848.0648.4847.9648.4748.3815,391,100
Jan 11, 201847.6347.9847.6047.9647.878,602,200
Jan 10, 201847.6247.7647.4747.6547.5611,029,500
Jan 09, 201847.8847.9147.6347.8647.7711,180,700
Jan 08, 201847.7847.9647.7747.8747.7810,947,500
Jan 05, 201847.5647.9047.5447.8647.7712,102,300
Jan 04, 201847.3847.5747.3747.4447.3513,003,300
Jan 03, 201846.9647.2046.9547.1547.0617,896,200
Jan 02, 201846.5346.7446.4546.7046.6117,804,600
Dec 29, 201746.1046.1445.8845.9145.8210,462,900
Dec 28, 201745.8045.8545.6345.6945.608,106,500
Dec 27, 201745.4645.5345.3645.4745.389,021,600
Dec 26, 201745.4045.4945.2845.4845.396,154,300
Dec 22, 201745.1945.4445.1145.4345.3411,845,800
Dec 21, 201744.9645.2044.9345.0644.977,505,900
Dec 20, 201744.9745.0344.8244.8344.7411,610,100
Dec 19, 201745.0645.0644.6844.7744.689,252,300
Dec 18, 201744.7645.0344.7544.8944.8010,117,200
Dec 15, 201744.4244.5244.2244.4344.3412,428,100
Dec 14, 201744.4744.6244.3144.3144.228,231,000
Dec 13, 201744.3844.7544.3244.5944.509,287,200
Dec 12, 201744.0044.2043.9244.1144.028,005,000
Dec 11, 201744.4844.5044.3344.4344.349,189,700
Dec 08, 201744.2044.2443.9844.1444.057,498,000
Dec 07, 201743.4043.7643.3043.6443.5610,283,400
Dec 06, 201743.6543.6743.3843.5843.5014,737,000
Dec 05, 201744.2444.4244.0944.1344.0411,648,600
Dec 04, 201744.5344.5844.1744.2044.1119,045,700
Dec 01, 201744.2544.2943.8644.0543.9620,960,900
Nov 30, 201744.6644.7044.3744.4844.3923,875,400
Nov 29, 201745.1945.2444.7044.7744.6818,533,500
Nov 28, 201745.3945.5445.2345.4045.3112,112,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...