VWO Historical Prices | Vanguard Emerging Markets ETF Stock

STI

1.45%

Vanguard FTSE Emerging Markets ETF (VWO)

-NYSEArca

40.16 0.09(0.22%) 04:00 SGT|After Hours : 40.10 0.06 (0.15%) 04:26 SGT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
17 Jun 2013	40.22	40.37	39.87	40.07	20,658,000	40.07
14 Jun 2013	40.32	40.35	39.63	39.79	25,794,300	39.79
13 Jun 2013	39.46	40.37	39.43	40.37	20,134,600	40.37
12 Jun 2013	40.07	40.08	39.39	39.46	16,641,000	39.46
11 Jun 2013	39.70	40.00	39.56	39.73	19,352,200	39.73
10 Jun 2013	40.72	40.76	40.40	40.53	16,252,000	40.53
7 Jun 2013	41.09	41.39	40.86	41.11	14,339,100	41.11
6 Jun 2013	40.80	41.29	40.72	41.29	18,915,000	41.29
5 Jun 2013	41.63	41.65	40.86	40.87	19,904,700	40.87
4 Jun 2013	42.18	42.18	41.56	41.72	18,723,900	41.72
3 Jun 2013	41.72	42.26	41.41	42.20	27,019,400	42.20
31 May 2013	42.07	42.07	41.52	41.54	30,571,000	41.54
30 May 2013	42.34	42.65	42.29	42.35	20,826,400	42.35
29 May 2013	42.68	42.79	42.41	42.45	18,052,400	42.45
28 May 2013	43.34	43.38	42.95	43.05	17,409,200	43.05
24 May 2013	42.95	42.95	42.59	42.84	22,998,800	42.84
23 May 2013	42.85	43.27	42.66	43.27	20,936,300	43.27
22 May 2013	44.15	44.57	43.44	43.59	17,340,800	43.59
21 May 2013	44.06	44.27	43.78	44.09	12,035,000	44.09
20 May 2013	43.98	44.16	43.89	44.12	11,132,900	44.12
17 May 2013	43.99	44.11	43.88	44.02	13,544,200	44.02
16 May 2013	44.00	44.17	43.85	43.87	12,388,400	43.87
15 May 2013	43.96	44.09	43.83	44.04	17,981,000	44.04
14 May 2013	43.99	44.20	43.95	44.08	16,897,600	44.08
13 May 2013	44.00	44.03	43.83	43.87	6,943,700	43.87
10 May 2013	44.25	44.31	44.05	44.27	10,651,600	44.27
9 May 2013	44.62	44.74	44.25	44.44	10,075,900	44.44
8 May 2013	44.59	44.81	44.59	44.79	8,591,000	44.79
7 May 2013	44.23	44.50	44.17	44.40	11,356,500	44.40
6 May 2013	44.03	44.12	43.92	44.05	10,360,300	44.05
3 May 2013	43.94	44.25	43.89	44.00	13,122,800	44.00
2 May 2013	43.57	43.71	43.46	43.70	14,142,600	43.70
1 May 2013	43.70	43.71	43.20	43.30	13,443,000	43.30
30 Apr 2013	43.31	43.88	43.18	43.76	18,425,900	43.76
29 Apr 2013	43.11	43.34	42.98	43.22	9,419,400	43.22
26 Apr 2013	42.94	43.01	42.63	42.77	8,478,200	42.77
25 Apr 2013	43.01	43.34	42.96	43.17	10,662,000	43.17
24 Apr 2013	42.64	42.97	42.62	42.81	13,020,700	42.81
23 Apr 2013	42.27	42.64	42.22	42.54	16,112,400	42.54
22 Apr 2013	42.32	42.36	42.00	42.33	15,684,100	42.33
19 Apr 2013	42.15	42.28	42.03	42.22	13,701,500	42.22
18 Apr 2013	41.78	41.80	41.38	41.62	15,909,400	41.62
17 Apr 2013	41.78	41.79	41.23	41.53	19,005,000	41.53
16 Apr 2013	42.12	42.20	41.80	42.14	14,326,000	42.14
15 Apr 2013	41.96	41.98	41.23	41.23	22,504,100	41.23
12 Apr 2013	42.44	42.49	42.00	42.34	36,404,100	42.34
11 Apr 2013	42.92	43.00	42.75	42.87	10,005,100	42.87
10 Apr 2013	42.77	43.12	42.74	42.88	12,786,300	42.88
9 Apr 2013	42.10	42.71	42.01	42.51	14,343,000	42.51
8 Apr 2013	41.80	42.09	41.71	42.07	11,990,100	42.07
5 Apr 2013	41.36	42.06	41.28	41.96	26,455,900	41.96
4 Apr 2013	42.04	42.14	41.79	42.02	22,689,600	42.02
3 Apr 2013	42.50	42.55	41.95	42.03	14,592,800	42.03
2 Apr 2013	42.75	42.75	42.49	42.56	25,705,400	42.56
1 Apr 2013	42.88	42.93	42.44	42.52	21,973,300	42.52
28 Mar 2013	42.78	42.95	42.70	42.90	17,741,300	42.90
27 Mar 2013	42.47	42.90	42.35	42.88	11,982,900	42.88
26 Mar 2013	42.56	42.75	42.55	42.72	21,237,300	42.72
25 Mar 2013	42.56	42.59	42.05	42.24	16,929,500	42.24
22 Mar 2013	42.24	42.35	42.15	42.33	18,292,100	42.33
21 Mar 2013	42.43	42.49	42.17	42.26	17,197,000	42.26
20 Mar 2013	42.72	42.79	42.62	42.65	19,376,800	42.65
19 Mar 2013	42.78	42.81	42.15	42.40	15,842,900	42.40
18 Mar 2013	42.72	42.96	42.71	42.73	17,460,800	42.73
15 Mar 2013	43.35	43.39	43.18	43.21	12,922,000	43.21
14 Mar 2013	43.51	43.65	43.49	43.57	13,816,800	43.57
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Singapore Finance

Search for share prices

More On VWO

Quotes

Charts

News & Info

ETF

Vanguard FTSE Emerging Markets ETF (VWO)