Welcome

Sign out Have a question? We're here to help
Sign in
Sign out

Copyright © 2019 InvestorPlace Media, LLC. All rights reserved. 9201 Corporate Blvd, Rockville, MD 20850.

VWO

Emrg Mkts ETF MSCI Vanguard

$39.91 0.12 (0.30%)
12:40 EDT VWO Stock Quote Delayed 15 Minutes
  • VWO Stock Chart
  • Historical VWO Prices
Dividend & Yield:       1.05 (2.63%)
P/E:       -
Market Cap:       58.64B
EPS:       -
Volume:       4.48M
Day's Range:       39.77 - 40.12
52wk Range:       36.35 - 45.83
Previous Close:       39.79
Historical Data for VWO
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
05/23/19 39.71 39.90 39.57 14,333,803 39.79 -0.51   -1.27%
05/22/19 40.42 40.45 40.23 9,154,459 40.30 -0.17   -0.42%
05/21/19 40.22 40.47 40.12 10,937,459 40.47 0.54   1.35%
05/20/19 40.03 40.13 39.81 12,574,817 39.93 -0.14   -0.35%
05/17/19 40.21 40.46 40.06 14,372,800 40.07 -0.78   -1.91%
05/16/19 40.98 41.22 40.83 12,010,873 40.85 -0.10   -0.24%
05/15/19 40.62 41.02 40.56 13,267,780 40.95 0.11   0.27%
05/14/19 40.81 40.99 40.67 15,379,803 40.84 0.64   1.59%
05/13/19 40.43 40.56 40.10 21,779,091 40.20 -1.49   -3.57%
05/10/19 41.55 41.79 41.07 17,748,300 41.69 0.34   0.82%
05/09/19 41.20 41.59 40.83 25,300,222 41.35 -0.59   -1.41%
05/08/19 42.10 42.29 41.92 19,133,159 41.94 -0.11   -0.26%
05/07/19 42.36 42.37 41.76 16,799,150 42.05 -0.81   -1.89%
05/06/19 42.41 42.90 42.36 21,419,112 42.86 -0.93   -2.12%
05/03/19 43.63 43.83 43.54 13,250,800 43.79 0.56   1.30%
05/02/19 43.23 43.36 43.00 17,667,383 43.23 0.06   0.14%
05/01/19 43.50 43.82 43.11 23,283,091 43.17 -0.24   -0.55%
04/30/19 43.35 43.51 43.13 10,598,519 43.41 0.03   0.07%
04/29/19 43.48 43.48 43.34 8,654,267 43.38 -0.08   -0.18%
04/26/19 43.39 43.52 43.24 8,892,200 43.46 0.20   0.46%
04/25/19 43.08 43.32 42.95 13,595,272 43.26 -0.08   -0.18%
04/24/19 43.66 43.66 43.24 9,331,582 43.34 -0.51   -1.16%
04/23/19 43.65 43.88 43.60 8,520,925 43.85 0.10   0.23%
04/22/19 43.64 43.79 43.54 7,510,260 43.75 -0.26   -0.59%
04/18/19 43.89 44.12 43.76 12,727,500 44.01 0.05   0.11%
04/17/19 44.15 44.19 43.85 9,475,751 43.96 0.11   0.25%
04/16/19 43.70 43.87 43.66 10,231,468 43.85 0.35   0.80%
04/15/19 43.65 43.67 43.30 9,751,189 43.50 -0.23   -0.53%
04/12/19 43.85 43.88 43.63 8,445,000 43.73 0.27   0.62%
04/11/19 43.62 43.65 43.35 11,339,347 43.46 -0.51   -1.16%
04/10/19 43.94 44.04 43.84 9,027,507 43.97 0.21   0.48%
04/09/19 43.86 43.89 43.72 9,449,947 43.76 -0.06   -0.14%
04/08/19 43.67 43.91 43.59 7,890,929 43.82 -0.03   -0.07%
04/05/19 43.67 43.88 43.60 11,259,700 43.85 0.35   0.80%
04/04/19 43.21 43.57 43.19 7,841,302 43.50 0.28   0.65%
04/03/19 43.32 43.56 43.15 12,024,022 43.22 0.21   0.49%
04/02/19 43.20 43.20 42.86 15,054,191 43.01 -0.13   -0.30%
04/01/19 43.06 43.18 42.91 14,802,377 43.14 0.64   1.51%
03/29/19 42.48 42.54 42.26 15,447,000 42.50 0.50   1.19%
03/28/19 41.82 42.01 41.68 8,694,340 42.00 0.36   0.86%
03/27/19 41.89 41.98 41.53 13,250,723 41.64 -0.46   -1.09%
03/26/19 42.13 42.20 41.88 10,330,217 42.10 0.14   0.33%
03/25/19 41.82 42.06 41.72 15,398,619 41.96 0.11   0.26%
03/22/19 42.48 42.56 41.83 22,669,000 41.85 -1.30   -3.01%
03/21/19 42.81 43.15 42.76 22,384,784 43.15 0.10   0.23%
03/20/19 42.91 43.44 42.61 19,124,334 43.05 -0.01   -0.02%
03/19/19 43.09 43.20 42.95 12,983,670 43.06 0.01   0.02%
03/18/19 42.89 43.06 42.83 12,380,991 43.05 0.48   1.13%
03/15/19 42.36 42.62 42.36 13,439,500 42.57 0.57   1.36%
03/14/19 42.06 42.09 41.86 9,892,849 42.00 -0.22   -0.52%
03/13/19 42.22 42.31 42.10 14,035,208 42.22 0.09   0.21%
03/12/19 42.15 42.24 42.05 9,999,151 42.13 0.17   0.41%
03/11/19 41.60 42.00 41.56 10,339,697 41.96 0.84   2.04%
03/08/19 40.99 41.15 40.91 16,063,000 41.12 -0.30   -0.72%
03/07/19 41.90 41.92 41.33 17,155,370 41.42 -0.68   -1.62%
03/06/19 42.34 42.41 42.05 12,473,367 42.10 -0.21   -0.50%
03/05/19 42.11 42.39 42.01 27,879,807 42.31 0.49   1.17%
Download Data To Spreadsheet

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!

Subscriber Sign in

Having trouble logging in?

Not Yet a Premium Subscriber?