Vanguard FTSE Emerging Markets ETF AMEX:VWO Historical Prices

Below are the 4780 trading days of historical prices for VWO.

#	Exchange	Symbol	Date	Open	High	Low	Close
4780	AMEX	VWO	Wed, Mar 6, 2024	41.66	41.75	41.60	41.75
4779	AMEX	VWO	Tue, Mar 5, 2024	41.23	41.35	41.06	41.12
4778	AMEX	VWO	Mon, Mar 4, 2024	41.60	41.60	41.36	41.40
4777	AMEX	VWO	Fri, Mar 1, 2024	41.35	41.63	41.27	41.57
4776	AMEX	VWO	Thu, Feb 29, 2024	41.15	41.19	40.96	41.02
4775	AMEX	VWO	Wed, Feb 28, 2024	41.29	41.29	40.88	40.93
4774	AMEX	VWO	Tue, Feb 27, 2024	41.57	41.64	41.54	41.57
4773	AMEX	VWO	Mon, Feb 26, 2024	41.44	41.53	41.40	41.44
4772	AMEX	VWO	Fri, Feb 23, 2024	41.58	41.63	41.44	41.58
4771	AMEX	VWO	Thu, Feb 22, 2024	41.55	41.62	41.41	41.57
4770	AMEX	VWO	Wed, Feb 21, 2024	41.22	41.35	41.09	41.21
4769	AMEX	VWO	Tue, Feb 20, 2024	41.23	41.32	41.05	41.17
4768	AMEX	VWO	Fri, Feb 16, 2024	41.04	41.22	41.02	41.09
4767	AMEX	VWO	Thu, Feb 15, 2024	40.74	40.90	40.72	40.89
4766	AMEX	VWO	Wed, Feb 14, 2024	40.55	40.69	40.49	40.64
4765	AMEX	VWO	Tue, Feb 13, 2024	40.38	40.50	39.91	40.06
4764	AMEX	VWO	Mon, Feb 12, 2024	40.58	41.00	40.55	40.81
4763	AMEX	VWO	Fri, Feb 9, 2024	40.49	40.67	40.32	40.63
4762	AMEX	VWO	Thu, Feb 8, 2024	40.53	40.58	40.38	40.47
4761	AMEX	VWO	Wed, Feb 7, 2024	40.55	40.75	40.52	40.68
4760	AMEX	VWO	Tue, Feb 6, 2024	40.38	40.72	40.31	40.71
4759	AMEX	VWO	Mon, Feb 5, 2024	39.52	39.79	39.50	39.73
4758	AMEX	VWO	Fri, Feb 2, 2024	39.59	39.67	39.43	39.63
4757	AMEX	VWO	Thu, Feb 1, 2024	39.78	39.93	39.69	39.91
4756	AMEX	VWO	Wed, Jan 31, 2024	39.70	39.98	39.56	39.64
4755	AMEX	VWO	Tue, Jan 30, 2024	39.74	39.82	39.64	39.79
4754	AMEX	VWO	Mon, Jan 29, 2024	40.26	40.27	39.95	40.17
4753	AMEX	VWO	Fri, Jan 26, 2024	40.08	40.27	40.05	40.16
4752	AMEX	VWO	Thu, Jan 25, 2024	40.22	40.30	40.04	40.15
4751	AMEX	VWO	Wed, Jan 24, 2024	40.27	40.30	40.01	40.05
4750	AMEX	VWO	Tue, Jan 23, 2024	39.35	39.59	39.32	39.54
4749	AMEX	VWO	Mon, Jan 22, 2024	39.19	39.41	39.16	39.32
4748	AMEX	VWO	Fri, Jan 19, 2024	39.36	39.65	39.20	39.63
4747	AMEX	VWO	Thu, Jan 18, 2024	39.25	39.35	39.11	39.27
4746	AMEX	VWO	Wed, Jan 17, 2024	38.90	39.06	38.83	39.04
4745	AMEX	VWO	Tue, Jan 16, 2024	39.94	39.97	39.52	39.57
4744	AMEX	VWO	Fri, Jan 12, 2024	40.53	40.67	40.38	40.41
4743	AMEX	VWO	Thu, Jan 11, 2024	40.31	40.33	39.97	40.22
4742	AMEX	VWO	Wed, Jan 10, 2024	40.12	40.13	39.98	40.05
4741	AMEX	VWO	Tue, Jan 9, 2024	40.09	40.16	40.01	40.09
4740	AMEX	VWO	Mon, Jan 8, 2024	40.19	40.57	40.16	40.56
4739	AMEX	VWO	Fri, Jan 5, 2024	40.50	40.72	40.44	40.49
4738	AMEX	VWO	Thu, Jan 4, 2024	40.48	40.62	40.40	40.43
4737	AMEX	VWO	Wed, Jan 3, 2024	40.36	40.61	40.29	40.50
4736	AMEX	VWO	Tue, Jan 2, 2024	40.73	40.83	40.54	40.62
4735	AMEX	VWO	Fri, Dec 29, 2023	40.97	41.23	40.97	41.10
4734	AMEX	VWO	Thu, Dec 28, 2023	41.04	41.19	40.98	40.99
4733	AMEX	VWO	Wed, Dec 27, 2023	40.62	40.78	40.61	40.74
4732	AMEX	VWO	Tue, Dec 26, 2023	40.50	40.62	40.45	40.52
4731	AMEX	VWO	Fri, Dec 22, 2023	40.18	40.32	40.10	40.26
4730	AMEX	VWO	Thu, Dec 21, 2023	40.26	40.42	40.15	40.40
4729	AMEX	VWO	Wed, Dec 20, 2023	40.10	40.17	39.61	39.63
4728	AMEX	VWO	Tue, Dec 19, 2023	40.29	40.53	40.25	40.48
4727	AMEX	VWO	Mon, Dec 18, 2023	40.11	40.22	40.00	40.20
4726	AMEX	VWO	Fri, Dec 15, 2023	41.31	41.36	41.07	40.21
4725	AMEX	VWO	Thu, Dec 14, 2023	41.00	41.37	40.99	41.31
4724	AMEX	VWO	Wed, Dec 13, 2023	40.20	40.77	40.03	40.77
4723	AMEX	VWO	Tue, Dec 12, 2023	40.26	40.41	40.10	40.39
4722	AMEX	VWO	Mon, Dec 11, 2023	40.19	40.41	40.14	40.39
4721	AMEX	VWO	Fri, Dec 8, 2023	40.13	40.31	40.05	40.21
4720	AMEX	VWO	Thu, Dec 7, 2023	40.39	40.45	40.29	40.41
4719	AMEX	VWO	Wed, Dec 6, 2023	40.46	40.55	40.25	40.25
4718	AMEX	VWO	Tue, Dec 5, 2023	40.17	40.34	40.09	40.30
4717	AMEX	VWO	Mon, Dec 4, 2023	40.55	40.64	40.37	40.44
4716	AMEX	VWO	Fri, Dec 1, 2023	40.43	40.81	40.32	40.80
4715	AMEX	VWO	Thu, Nov 30, 2023	40.61	40.67	40.35	40.63
4714	AMEX	VWO	Wed, Nov 29, 2023	40.52	40.74	40.48	40.51
4713	AMEX	VWO	Tue, Nov 28, 2023	40.60	40.78	40.52	40.74
4712	AMEX	VWO	Mon, Nov 27, 2023	40.44	40.48	40.35	40.41
4711	AMEX	VWO	Fri, Nov 24, 2023	40.44	40.63	40.43	40.60
4710	AMEX	VWO	Wed, Nov 22, 2023	40.54	40.62	40.36	40.47
4709	AMEX	VWO	Tue, Nov 21, 2023	40.75	40.82	40.52	40.58
4708	AMEX	VWO	Mon, Nov 20, 2023	40.50	40.87	40.50	40.82
4707	AMEX	VWO	Fri, Nov 17, 2023	40.30	40.42	40.26	40.39
4706	AMEX	VWO	Thu, Nov 16, 2023	40.20	40.41	40.07	40.23
4705	AMEX	VWO	Wed, Nov 15, 2023	40.62	40.85	40.55	40.65
4704	AMEX	VWO	Tue, Nov 14, 2023	39.95	40.42	39.92	40.37
4703	AMEX	VWO	Mon, Nov 13, 2023	39.32	39.59	39.25	39.45
4702	AMEX	VWO	Fri, Nov 10, 2023	39.17	39.39	39.09	39.38
4701	AMEX	VWO	Thu, Nov 9, 2023	39.44	39.53	39.07	39.11
4700	AMEX	VWO	Wed, Nov 8, 2023	39.54	39.66	39.41	39.46
4699	AMEX	VWO	Tue, Nov 7, 2023	39.53	39.66	39.33	39.64
4698	AMEX	VWO	Mon, Nov 6, 2023	39.75	39.78	39.56	39.63
4697	AMEX	VWO	Fri, Nov 3, 2023	39.21	39.59	39.20	39.51
4696	AMEX	VWO	Thu, Nov 2, 2023	38.69	38.83	38.60	38.80
4695	AMEX	VWO	Wed, Nov 1, 2023	37.89	38.22	37.84	38.21
4694	AMEX	VWO	Tue, Oct 31, 2023	37.86	37.94	37.66	37.94
4693	AMEX	VWO	Mon, Oct 30, 2023	38.33	38.39	38.03	38.12
4692	AMEX	VWO	Fri, Oct 27, 2023	38.12	38.21	37.73	37.78
4691	AMEX	VWO	Thu, Oct 26, 2023	37.65	37.83	37.61	37.74
4690	AMEX	VWO	Wed, Oct 25, 2023	37.97	38.06	37.80	37.88
4689	AMEX	VWO	Tue, Oct 24, 2023	37.92	38.35	37.92	38.29
4688	AMEX	VWO	Mon, Oct 23, 2023	37.61	37.95	37.46	37.82
4687	AMEX	VWO	Fri, Oct 20, 2023	38.07	38.15	37.88	37.90
4686	AMEX	VWO	Thu, Oct 19, 2023	38.46	38.63	38.34	38.36
4685	AMEX	VWO	Wed, Oct 18, 2023	38.75	38.76	38.45	38.50
4684	AMEX	VWO	Tue, Oct 17, 2023	38.96	39.34	38.96	39.14
4683	AMEX	VWO	Mon, Oct 16, 2023	39.01	39.37	38.99	39.31
4682	AMEX	VWO	Fri, Oct 13, 2023	39.20	39.34	38.95	39.03
4681	AMEX	VWO	Thu, Oct 12, 2023	39.65	39.66	39.06	39.18
4680	AMEX	VWO	Wed, Oct 11, 2023	39.65	39.77	39.47	39.60
4679	AMEX	VWO	Tue, Oct 10, 2023	39.15	39.52	39.15	39.48
4678	AMEX	VWO	Mon, Oct 9, 2023	38.58	38.88	38.51	38.86
4677	AMEX	VWO	Fri, Oct 6, 2023	38.58	39.18	38.53	39.10
4676	AMEX	VWO	Thu, Oct 5, 2023	38.49	38.58	38.31	38.57
4675	AMEX	VWO	Wed, Oct 4, 2023	38.48	38.54	38.31	38.41
4674	AMEX	VWO	Tue, Oct 3, 2023	38.73	38.86	38.51	38.57
4673	AMEX	VWO	Mon, Oct 2, 2023	39.21	39.25	38.97	39.07
4672	AMEX	VWO	Fri, Sep 29, 2023	39.61	39.61	39.17	39.21
4671	AMEX	VWO	Thu, Sep 28, 2023	38.93	39.21	38.87	39.17
4670	AMEX	VWO	Wed, Sep 27, 2023	39.25	39.28	38.92	39.09
4669	AMEX	VWO	Tue, Sep 26, 2023	39.20	39.30	39.00	39.04
4668	AMEX	VWO	Mon, Sep 25, 2023	39.36	39.53	39.34	39.50
4667	AMEX	VWO	Fri, Sep 22, 2023	39.82	39.86	39.61	39.65
4666	AMEX	VWO	Thu, Sep 21, 2023	39.32	39.38	39.19	39.19
4665	AMEX	VWO	Wed, Sep 20, 2023	40.01	40.19	39.82	39.83
4664	AMEX	VWO	Tue, Sep 19, 2023	40.01	40.08	39.89	39.95
4663	AMEX	VWO	Mon, Sep 18, 2023	40.06	40.17	39.98	40.15
4662	AMEX	VWO	Fri, Sep 15, 2023	40.70	40.74	40.50	40.21
4661	AMEX	VWO	Thu, Sep 14, 2023	40.71	40.85	40.60	40.75
4660	AMEX	VWO	Wed, Sep 13, 2023	40.48	40.62	40.42	40.51
4659	AMEX	VWO	Tue, Sep 12, 2023	40.38	40.66	40.35	40.55
4658	AMEX	VWO	Mon, Sep 11, 2023	40.57	40.68	40.47	40.66
4657	AMEX	VWO	Fri, Sep 8, 2023	40.22	40.28	40.11	40.20
4656	AMEX	VWO	Thu, Sep 7, 2023	40.19	40.21	40.02	40.12
4655	AMEX	VWO	Wed, Sep 6, 2023	40.68	40.90	40.50	40.54
4654	AMEX	VWO	Tue, Sep 5, 2023	40.82	40.85	40.67	40.73
4653	AMEX	VWO	Fri, Sep 1, 2023	41.07	41.16	40.90	40.97
4652	AMEX	VWO	Thu, Aug 31, 2023	40.80	40.80	40.51	40.53
4651	AMEX	VWO	Wed, Aug 30, 2023	40.97	41.15	40.96	41.02
4650	AMEX	VWO	Tue, Aug 29, 2023	40.76	41.18	40.66	41.17
4649	AMEX	VWO	Mon, Aug 28, 2023	40.52	40.67	40.45	40.63
4648	AMEX	VWO	Fri, Aug 25, 2023	40.23	40.31	39.93	40.23
4647	AMEX	VWO	Thu, Aug 24, 2023	40.52	40.59	40.23	40.26
4646	AMEX	VWO	Wed, Aug 23, 2023	40.12	40.49	40.11	40.43
4645	AMEX	VWO	Tue, Aug 22, 2023	40.07	40.09	39.78	39.84
4644	AMEX	VWO	Mon, Aug 21, 2023	39.77	39.92	39.68	39.91
4643	AMEX	VWO	Fri, Aug 18, 2023	39.68	39.88	39.63	39.82
4642	AMEX	VWO	Thu, Aug 17, 2023	40.46	40.46	40.02	40.07
4641	AMEX	VWO	Wed, Aug 16, 2023	40.10	40.24	39.92	39.94
4640	AMEX	VWO	Tue, Aug 15, 2023	40.45	40.47	40.15	40.21
4639	AMEX	VWO	Mon, Aug 14, 2023	40.45	40.70	40.30	40.64
4638	AMEX	VWO	Fri, Aug 11, 2023	40.97	41.00	40.73	40.83
4637	AMEX	VWO	Thu, Aug 10, 2023	41.61	41.94	41.35	41.43
4636	AMEX	VWO	Wed, Aug 9, 2023	41.50	41.53	41.18	41.35
4635	AMEX	VWO	Tue, Aug 8, 2023	41.16	41.29	40.97	41.28
4634	AMEX	VWO	Mon, Aug 7, 2023	41.89	41.89	41.58	41.71
4633	AMEX	VWO	Fri, Aug 4, 2023	41.93	42.14	41.72	41.78
4632	AMEX	VWO	Thu, Aug 3, 2023	41.64	41.87	41.60	41.73
4631	AMEX	VWO	Wed, Aug 2, 2023	41.89	41.90	41.46	41.55
4630	AMEX	VWO	Tue, Aug 1, 2023	42.65	42.70	42.42	42.47
4629	AMEX	VWO	Mon, Jul 31, 2023	42.88	43.10	42.81	43.07
4628	AMEX	VWO	Fri, Jul 28, 2023	42.82	43.04	42.76	43.02
4627	AMEX	VWO	Thu, Jul 27, 2023	42.51	42.54	41.95	42.00
4626	AMEX	VWO	Wed, Jul 26, 2023	42.06	42.59	42.04	42.47
4625	AMEX	VWO	Tue, Jul 25, 2023	42.38	42.41	42.18	42.21
4624	AMEX	VWO	Mon, Jul 24, 2023	41.41	41.99	41.37	41.89
4623	AMEX	VWO	Fri, Jul 21, 2023	41.45	41.51	41.29	41.34
4622	AMEX	VWO	Thu, Jul 20, 2023	41.51	41.56	41.30	41.36
4621	AMEX	VWO	Wed, Jul 19, 2023	41.75	41.92	41.59	41.62
4620	AMEX	VWO	Tue, Jul 18, 2023	41.74	41.84	41.56	41.68
4619	AMEX	VWO	Mon, Jul 17, 2023	41.77	41.99	41.59	41.98
4618	AMEX	VWO	Fri, Jul 14, 2023	42.05	42.08	41.89	41.93
4617	AMEX	VWO	Thu, Jul 13, 2023	41.91	42.22	41.90	42.19
4616	AMEX	VWO	Wed, Jul 12, 2023	41.49	41.79	41.46	41.73
4615	AMEX	VWO	Tue, Jul 11, 2023	40.80	40.98	40.63	40.95
4614	AMEX	VWO	Mon, Jul 10, 2023	40.35	40.61	40.30	40.59
4613	AMEX	VWO	Fri, Jul 7, 2023	40.27	40.77	40.27	40.58
4612	AMEX	VWO	Thu, Jul 6, 2023	40.33	40.39	39.96	40.10
4611	AMEX	VWO	Wed, Jul 5, 2023	40.95	40.96	40.81	40.88
4610	AMEX	VWO	Mon, Jul 3, 2023	41.10	41.27	41.02	41.08
4609	AMEX	VWO	Fri, Jun 30, 2023	40.69	40.82	40.59	40.68
4608	AMEX	VWO	Thu, Jun 29, 2023	40.26	40.36	40.22	40.33
4607	AMEX	VWO	Wed, Jun 28, 2023	40.42	40.55	40.36	40.50
4606	AMEX	VWO	Tue, Jun 27, 2023	40.60	40.68	40.47	40.66
4605	AMEX	VWO	Mon, Jun 26, 2023	40.31	40.46	40.24	40.28
4604	AMEX	VWO	Fri, Jun 23, 2023	40.20	40.22	40.04	40.15
4603	AMEX	VWO	Thu, Jun 22, 2023	40.60	40.76	40.54	40.72
4602	AMEX	VWO	Wed, Jun 21, 2023	40.86	40.95	40.74	40.90
4601	AMEX	VWO	Tue, Jun 20, 2023	41.20	41.24	40.88	40.97
4600	AMEX	VWO	Fri, Jun 16, 2023	42.14	42.15	41.86	41.71
4599	AMEX	VWO	Thu, Jun 15, 2023	41.90	42.10	41.86	42.09
4598	AMEX	VWO	Wed, Jun 14, 2023	41.40	41.75	41.37	41.69
4597	AMEX	VWO	Tue, Jun 13, 2023	41.35	41.48	41.24	41.30
4596	AMEX	VWO	Mon, Jun 12, 2023	40.93	41.00	40.86	40.96
4595	AMEX	VWO	Fri, Jun 9, 2023	40.79	41.02	40.77	40.86
4594	AMEX	VWO	Thu, Jun 8, 2023	40.54	40.78	40.53	40.75
4593	AMEX	VWO	Wed, Jun 7, 2023	40.65	40.87	40.47	40.53
4592	AMEX	VWO	Tue, Jun 6, 2023	40.21	40.65	40.17	40.62
4591	AMEX	VWO	Mon, Jun 5, 2023	40.22	40.35	40.14	40.35
4590	AMEX	VWO	Fri, Jun 2, 2023	40.29	40.43	40.27	40.35
4589	AMEX	VWO	Thu, Jun 1, 2023	39.13	39.75	39.11	39.72
4588	AMEX	VWO	Wed, May 31, 2023	39.14	39.17	38.73	39.05
4587	AMEX	VWO	Tue, May 30, 2023	39.68	39.69	39.23	39.33
4586	AMEX	VWO	Fri, May 26, 2023	39.55	39.90	39.50	39.85
4585	AMEX	VWO	Thu, May 25, 2023	39.40	39.40	39.14	39.20
4584	AMEX	VWO	Wed, May 24, 2023	39.47	39.51	39.23	39.27
4583	AMEX	VWO	Tue, May 23, 2023	39.82	39.90	39.53	39.55
4582	AMEX	VWO	Mon, May 22, 2023	40.13	40.33	40.12	40.15
4581	AMEX	VWO	Fri, May 19, 2023	39.94	39.99	39.79	39.89
4580	AMEX	VWO	Thu, May 18, 2023	39.99	39.99	39.74	39.91
4579	AMEX	VWO	Wed, May 17, 2023	39.98	40.20	39.90	40.16
4578	AMEX	VWO	Tue, May 16, 2023	40.00	40.18	39.98	40.02
4577	AMEX	VWO	Mon, May 15, 2023	40.00	40.33	39.85	40.30
4576	AMEX	VWO	Fri, May 12, 2023	39.82	39.84	39.55	39.61
4575	AMEX	VWO	Thu, May 11, 2023	39.95	40.09	39.80	40.06
4574	AMEX	VWO	Wed, May 10, 2023	40.22	40.32	40.02	40.22
4573	AMEX	VWO	Tue, May 9, 2023	40.09	40.25	40.04	40.21
4572	AMEX	VWO	Mon, May 8, 2023	40.60	40.63	40.39	40.46
4571	AMEX	VWO	Fri, May 5, 2023	40.16	40.50	40.09	40.45
4570	AMEX	VWO	Thu, May 4, 2023	40.04	40.13	39.92	40.02
4569	AMEX	VWO	Wed, May 3, 2023	39.73	39.92	39.65	39.68
4568	AMEX	VWO	Tue, May 2, 2023	39.94	39.94	39.55	39.69
4567	AMEX	VWO	Mon, May 1, 2023	40.08	40.37	40.07	40.11
4566	AMEX	VWO	Fri, Apr 28, 2023	40.05	40.27	40.03	40.24
4565	AMEX	VWO	Thu, Apr 27, 2023	39.69	40.04	39.66	40.00
4564	AMEX	VWO	Wed, Apr 26, 2023	39.70	39.75	39.45	39.49
4563	AMEX	VWO	Tue, Apr 25, 2023	39.44	39.48	39.18	39.22
4562	AMEX	VWO	Mon, Apr 24, 2023	39.89	39.96	39.78	39.90
4561	AMEX	VWO	Fri, Apr 21, 2023	40.02	40.02	39.76	39.95
4560	AMEX	VWO	Thu, Apr 20, 2023	40.35	40.57	40.23	40.33
4559	AMEX	VWO	Wed, Apr 19, 2023	40.37	40.45	40.27	40.38
4558	AMEX	VWO	Tue, Apr 18, 2023	40.90	40.95	40.69	40.80
4557	AMEX	VWO	Mon, Apr 17, 2023	40.88	40.93	40.73	40.88
4556	AMEX	VWO	Fri, Apr 14, 2023	40.70	40.85	40.50	40.66
4555	AMEX	VWO	Thu, Apr 13, 2023	40.79	40.94	40.75	40.88
4554	AMEX	VWO	Wed, Apr 12, 2023	40.78	40.82	40.34	40.39
4553	AMEX	VWO	Tue, Apr 11, 2023	40.74	40.84	40.65	40.70
4552	AMEX	VWO	Mon, Apr 10, 2023	40.27	40.42	40.21	40.40
4551	AMEX	VWO	Thu, Apr 6, 2023	40.27	40.58	40.16	40.49
4550	AMEX	VWO	Wed, Apr 5, 2023	40.54	40.54	40.10	40.25
4549	AMEX	VWO	Tue, Apr 4, 2023	40.51	40.63	40.41	40.61
4548	AMEX	VWO	Mon, Apr 3, 2023	40.44	40.60	40.39	40.57
4547	AMEX	VWO	Fri, Mar 31, 2023	40.48	40.58	40.31	40.40
4546	AMEX	VWO	Thu, Mar 30, 2023	40.45	40.62	40.34	40.52
4545	AMEX	VWO	Wed, Mar 29, 2023	40.03	40.19	39.92	40.13
4544	AMEX	VWO	Tue, Mar 28, 2023	39.79	40.00	39.78	39.99
4543	AMEX	VWO	Mon, Mar 27, 2023	39.43	39.54	39.32	39.52
4542	AMEX	VWO	Fri, Mar 24, 2023	39.53	39.73	39.46	39.71
4541	AMEX	VWO	Thu, Mar 23, 2023	39.96	40.21	39.60	39.79
4540	AMEX	VWO	Wed, Mar 22, 2023	39.44	39.86	39.29	39.31
4539	AMEX	VWO	Tue, Mar 21, 2023	39.13	39.28	39.00	39.19
4538	AMEX	VWO	Mon, Mar 20, 2023	38.63	38.91	38.52	38.78
4537	AMEX	VWO	Fri, Mar 17, 2023	38.97	38.98	38.62	38.71
4536	AMEX	VWO	Thu, Mar 16, 2023	38.35	38.96	38.31	38.94
4535	AMEX	VWO	Wed, Mar 15, 2023	38.33	38.48	38.11	38.45
4534	AMEX	VWO	Tue, Mar 14, 2023	39.03	39.19	38.92	39.10
4533	AMEX	VWO	Mon, Mar 13, 2023	38.94	39.33	38.85	39.08
4532	AMEX	VWO	Fri, Mar 10, 2023	39.31	39.49	39.08	39.12
4531	AMEX	VWO	Thu, Mar 9, 2023	39.80	39.88	39.28	39.34
4530	AMEX	VWO	Wed, Mar 8, 2023	40.02	40.25	40.01	40.16
4529	AMEX	VWO	Tue, Mar 7, 2023	40.40	40.41	39.94	39.95
4528	AMEX	VWO	Mon, Mar 6, 2023	40.65	40.83	40.51	40.55
4527	AMEX	VWO	Fri, Mar 3, 2023	40.50	40.76	40.45	40.69
4526	AMEX	VWO	Thu, Mar 2, 2023	40.10	40.50	40.02	40.39
4525	AMEX	VWO	Wed, Mar 1, 2023	40.31	40.36	40.13	40.21
4524	AMEX	VWO	Tue, Feb 28, 2023	39.53	39.69	39.39	39.42
4523	AMEX	VWO	Mon, Feb 27, 2023	39.73	39.75	39.58	39.66
4522	AMEX	VWO	Fri, Feb 24, 2023	39.48	39.64	39.31	39.46
4521	AMEX	VWO	Thu, Feb 23, 2023	40.55	40.60	40.02	40.23
4520	AMEX	VWO	Wed, Feb 22, 2023	40.19	40.31	40.00	40.09
4519	AMEX	VWO	Tue, Feb 21, 2023	40.50	40.69	40.26	40.26
4518	AMEX	VWO	Fri, Feb 17, 2023	40.67	40.77	40.53	40.71
4517	AMEX	VWO	Thu, Feb 16, 2023	40.89	41.26	40.77	41.04
4516	AMEX	VWO	Wed, Feb 15, 2023	40.87	41.13	40.80	41.12
4515	AMEX	VWO	Tue, Feb 14, 2023	41.10	41.50	41.00	41.32
4514	AMEX	VWO	Mon, Feb 13, 2023	41.25	41.52	41.16	41.44
4513	AMEX	VWO	Fri, Feb 10, 2023	41.22	41.24	40.96	41.07
4512	AMEX	VWO	Thu, Feb 9, 2023	41.74	41.81	41.30	41.42
4511	AMEX	VWO	Wed, Feb 8, 2023	41.39	41.45	41.07	41.26
4510	AMEX	VWO	Tue, Feb 7, 2023	41.22	41.48	40.96	41.34
4509	AMEX	VWO	Mon, Feb 6, 2023	41.09	41.32	40.95	41.26
4508	AMEX	VWO	Fri, Feb 3, 2023	41.93	42.19	41.61	41.69
4507	AMEX	VWO	Thu, Feb 2, 2023	42.67	42.67	42.20	42.36
4506	AMEX	VWO	Wed, Feb 1, 2023	42.35	42.79	42.10	42.66
4505	AMEX	VWO	Tue, Jan 31, 2023	41.97	42.23	41.88	42.23
4504	AMEX	VWO	Mon, Jan 30, 2023	42.30	42.43	42.12	42.12
4503	AMEX	VWO	Fri, Jan 27, 2023	43.01	43.01	42.77	42.89
4502	AMEX	VWO	Thu, Jan 26, 2023	43.10	43.22	42.90	43.18
4501	AMEX	VWO	Wed, Jan 25, 2023	42.60	42.87	42.40	42.85
4500	AMEX	VWO	Tue, Jan 24, 2023	42.66	42.87	42.60	42.84
4499	AMEX	VWO	Mon, Jan 23, 2023	42.58	42.99	42.52	42.80
4498	AMEX	VWO	Fri, Jan 20, 2023	42.21	42.50	42.07	42.49
4497	AMEX	VWO	Thu, Jan 19, 2023	41.84	42.12	41.83	42.00
4496	AMEX	VWO	Wed, Jan 18, 2023	42.25	42.33	41.67	41.67
4495	AMEX	VWO	Tue, Jan 17, 2023	41.90	41.96	41.75	41.92
4494	AMEX	VWO	Fri, Jan 13, 2023	41.79	42.16	41.79	42.14
4493	AMEX	VWO	Thu, Jan 12, 2023	41.73	41.95	41.36	41.86
4492	AMEX	VWO	Wed, Jan 11, 2023	41.41	41.69	41.34	41.67
4491	AMEX	VWO	Tue, Jan 10, 2023	41.33	41.51	41.15	41.50
4490	AMEX	VWO	Mon, Jan 9, 2023	41.39	41.49	41.20	41.21
4489	AMEX	VWO	Fri, Jan 6, 2023	40.48	41.01	40.26	40.99
4488	AMEX	VWO	Thu, Jan 5, 2023	40.08	40.38	40.05	40.30
4487	AMEX	VWO	Wed, Jan 4, 2023	39.95	40.46	39.74	40.42
4486	AMEX	VWO	Tue, Jan 3, 2023	39.48	39.78	39.29	39.40
4485	AMEX	VWO	Fri, Dec 30, 2022	39.25	39.35	38.83	38.98
4484	AMEX	VWO	Thu, Dec 29, 2022	39.26	39.56	39.23	39.46
4483	AMEX	VWO	Wed, Dec 28, 2022	39.25	39.30	38.79	38.79
4482	AMEX	VWO	Tue, Dec 27, 2022	39.08	39.55	39.05	39.36
4481	AMEX	VWO	Fri, Dec 23, 2022	38.77	38.87	38.57	38.75
4480	AMEX	VWO	Thu, Dec 22, 2022	39.07	39.07	38.53	38.83
4479	AMEX	VWO	Wed, Dec 21, 2022	38.80	39.19	38.70	39.18
4478	AMEX	VWO	Tue, Dec 20, 2022	38.75	38.99	38.69	38.82
4477	AMEX	VWO	Mon, Dec 19, 2022	39.16	39.16	38.85	38.95
4476	AMEX	VWO	Fri, Dec 16, 2022	39.68	39.80	39.49	38.88
4475	AMEX	VWO	Thu, Dec 15, 2022	40.10	40.26	39.49	39.56
4474	AMEX	VWO	Wed, Dec 14, 2022	40.33	40.51	40.07	40.34
4473	AMEX	VWO	Tue, Dec 13, 2022	40.80	40.92	40.20	40.27
4472	AMEX	VWO	Mon, Dec 12, 2022	40.05	40.06	39.71	40.06
4471	AMEX	VWO	Fri, Dec 9, 2022	40.50	40.56	40.17	40.17
4470	AMEX	VWO	Thu, Dec 8, 2022	40.45	40.65	40.31	40.51
4469	AMEX	VWO	Wed, Dec 7, 2022	39.96	40.16	39.88	40.05
4468	AMEX	VWO	Tue, Dec 6, 2022	40.45	40.48	40.17	40.29
4467	AMEX	VWO	Mon, Dec 5, 2022	40.72	40.72	40.15	40.26
4466	AMEX	VWO	Fri, Dec 2, 2022	40.16	40.78	40.16	40.67
4465	AMEX	VWO	Thu, Dec 1, 2022	40.62	40.69	40.26	40.42
4464	AMEX	VWO	Wed, Nov 30, 2022	40.26	40.65	40.01	40.52
4463	AMEX	VWO	Tue, Nov 29, 2022	39.42	39.60	39.33	39.45
4462	AMEX	VWO	Mon, Nov 28, 2022	38.70	39.07	38.65	38.69
4461	AMEX	VWO	Fri, Nov 25, 2022	38.87	38.91	38.74	38.78
4460	AMEX	VWO	Wed, Nov 23, 2022	38.73	38.97	38.69	38.92
4459	AMEX	VWO	Tue, Nov 22, 2022	38.58	38.73	38.47	38.71
4458	AMEX	VWO	Mon, Nov 21, 2022	38.62	38.69	38.42	38.61
4457	AMEX	VWO	Fri, Nov 18, 2022	39.08	39.13	38.81	38.97
4456	AMEX	VWO	Thu, Nov 17, 2022	38.45	39.28	38.43	39.25
4455	AMEX	VWO	Wed, Nov 16, 2022	39.37	39.39	39.02	39.04
4454	AMEX	VWO	Tue, Nov 15, 2022	39.98	39.98	39.41	39.67
4453	AMEX	VWO	Mon, Nov 14, 2022	38.83	39.07	38.69	38.81
4452	AMEX	VWO	Fri, Nov 11, 2022	38.70	39.07	38.64	38.94
4451	AMEX	VWO	Thu, Nov 10, 2022	37.85	38.20	37.71	38.17
4450	AMEX	VWO	Wed, Nov 9, 2022	37.28	37.44	36.88	36.93
4449	AMEX	VWO	Tue, Nov 8, 2022	37.42	37.78	37.27	37.62
4448	AMEX	VWO	Mon, Nov 7, 2022	37.65	37.73	37.33	37.46
4447	AMEX	VWO	Fri, Nov 4, 2022	37.38	37.53	37.02	37.53
4446	AMEX	VWO	Thu, Nov 3, 2022	35.57	36.17	35.57	36.06
4445	AMEX	VWO	Wed, Nov 2, 2022	36.14	36.54	35.76	35.77
4444	AMEX	VWO	Tue, Nov 1, 2022	36.30	36.38	35.91	36.04
4443	AMEX	VWO	Mon, Oct 31, 2022	35.16	35.50	35.15	35.45
4442	AMEX	VWO	Fri, Oct 28, 2022	35.34	35.58	35.22	35.58
4441	AMEX	VWO	Thu, Oct 27, 2022	35.84	36.16	35.78	35.83
4440	AMEX	VWO	Wed, Oct 26, 2022	35.68	36.40	35.65	36.09
4439	AMEX	VWO	Tue, Oct 25, 2022	35.33	35.65	35.33	35.61
4438	AMEX	VWO	Mon, Oct 24, 2022	35.37	35.43	34.88	35.32
4437	AMEX	VWO	Fri, Oct 21, 2022	36.09	36.75	35.99	36.75
4436	AMEX	VWO	Thu, Oct 20, 2022	36.21	36.75	36.17	36.22
4435	AMEX	VWO	Wed, Oct 19, 2022	36.01	36.24	35.83	35.94
4434	AMEX	VWO	Tue, Oct 18, 2022	36.92	37.00	36.33	36.58
4433	AMEX	VWO	Mon, Oct 17, 2022	36.34	36.73	36.34	36.57
4432	AMEX	VWO	Fri, Oct 14, 2022	36.42	36.42	35.64	35.66
4431	AMEX	VWO	Thu, Oct 13, 2022	35.17	36.37	35.14	36.19
4430	AMEX	VWO	Wed, Oct 12, 2022	36.08	36.24	35.93	36.05
4429	AMEX	VWO	Tue, Oct 11, 2022	36.22	36.45	35.95	36.06
4428	AMEX	VWO	Mon, Oct 10, 2022	36.91	36.91	36.49	36.63
4427	AMEX	VWO	Fri, Oct 7, 2022	37.50	37.59	37.07	37.14
4426	AMEX	VWO	Thu, Oct 6, 2022	37.96	38.18	37.86	37.89
4425	AMEX	VWO	Wed, Oct 5, 2022	38.05	38.28	37.80	38.16
4424	AMEX	VWO	Tue, Oct 4, 2022	37.75	38.21	37.70	38.09
4423	AMEX	VWO	Mon, Oct 3, 2022	36.78	37.14	36.55	37.05
4422	AMEX	VWO	Fri, Sep 30, 2022	36.52	36.81	36.44	36.49
4421	AMEX	VWO	Thu, Sep 29, 2022	36.64	36.69	36.21	36.54
4420	AMEX	VWO	Wed, Sep 28, 2022	36.77	37.40	36.71	37.27
4419	AMEX	VWO	Tue, Sep 27, 2022	37.28	37.50	36.82	36.98
4418	AMEX	VWO	Mon, Sep 26, 2022	37.20	37.42	36.92	37.00
4417	AMEX	VWO	Fri, Sep 23, 2022	37.73	37.76	37.31	37.52
4416	AMEX	VWO	Thu, Sep 22, 2022	38.55	38.62	38.26	38.40
4415	AMEX	VWO	Wed, Sep 21, 2022	38.92	39.10	38.45	38.51
4414	AMEX	VWO	Tue, Sep 20, 2022	39.16	39.30	39.00	39.16
4413	AMEX	VWO	Mon, Sep 19, 2022	38.88	39.31	38.85	39.30
4412	AMEX	VWO	Fri, Sep 16, 2022	39.68	39.80	39.50	39.14
4411	AMEX	VWO	Thu, Sep 15, 2022	40.28	40.53	40.08	40.18
4410	AMEX	VWO	Wed, Sep 14, 2022	40.54	40.66	40.38	40.53
4409	AMEX	VWO	Tue, Sep 13, 2022	40.81	40.95	40.27	40.33
4408	AMEX	VWO	Mon, Sep 12, 2022	41.37	41.66	41.29	41.65
4407	AMEX	VWO	Fri, Sep 9, 2022	40.84	41.09	40.79	41.02
4406	AMEX	VWO	Thu, Sep 8, 2022	40.25	40.50	40.15	40.48
4405	AMEX	VWO	Wed, Sep 7, 2022	40.10	40.64	40.06	40.60
4404	AMEX	VWO	Tue, Sep 6, 2022	40.53	40.60	40.20	40.26
4403	AMEX	VWO	Fri, Sep 2, 2022	40.88	41.05	40.54	40.61
4402	AMEX	VWO	Thu, Sep 1, 2022	40.88	40.96	40.54	40.94
4401	AMEX	VWO	Wed, Aug 31, 2022	41.44	41.60	41.13	41.13
4400	AMEX	VWO	Tue, Aug 30, 2022	41.73	41.73	40.94	41.07
4399	AMEX	VWO	Mon, Aug 29, 2022	41.65	41.91	41.57	41.57
4398	AMEX	VWO	Fri, Aug 26, 2022	42.65	42.70	41.75	41.77
4397	AMEX	VWO	Thu, Aug 25, 2022	41.88	42.34	41.84	42.33
4396	AMEX	VWO	Wed, Aug 24, 2022	41.23	41.77	41.18	41.56
4395	AMEX	VWO	Tue, Aug 23, 2022	41.36	41.67	41.27	41.53
4394	AMEX	VWO	Mon, Aug 22, 2022	41.31	41.41	41.22	41.27
4393	AMEX	VWO	Fri, Aug 19, 2022	41.76	41.79	41.47	41.56
4392	AMEX	VWO	Thu, Aug 18, 2022	42.14	42.20	41.87	42.03
4391	AMEX	VWO	Wed, Aug 17, 2022	42.25	42.48	42.15	42.30
4390	AMEX	VWO	Tue, Aug 16, 2022	42.29	42.46	42.23	42.40
4389	AMEX	VWO	Mon, Aug 15, 2022	42.19	42.45	42.14	42.38
4388	AMEX	VWO	Fri, Aug 12, 2022	42.10	42.55	42.05	42.54
4387	AMEX	VWO	Thu, Aug 11, 2022	42.28	42.64	42.00	42.10
4386	AMEX	VWO	Wed, Aug 10, 2022	41.67	41.96	41.52	41.90
4385	AMEX	VWO	Tue, Aug 9, 2022	41.55	41.62	41.29	41.38
4384	AMEX	VWO	Mon, Aug 8, 2022	41.53	41.73	41.40	41.47
4383	AMEX	VWO	Fri, Aug 5, 2022	41.14	41.46	41.09	41.38
4382	AMEX	VWO	Thu, Aug 4, 2022	41.35	41.48	41.21	41.39
4381	AMEX	VWO	Wed, Aug 3, 2022	40.82	41.12	40.64	41.05
4380	AMEX	VWO	Tue, Aug 2, 2022	40.72	41.25	40.59	40.83
4379	AMEX	VWO	Mon, Aug 1, 2022	41.03	41.32	40.73	41.07
4378	AMEX	VWO	Fri, Jul 29, 2022	41.02	41.35	40.85	41.32
4377	AMEX	VWO	Thu, Jul 28, 2022	41.41	41.56	40.95	41.51
4376	AMEX	VWO	Wed, Jul 27, 2022	40.98	41.47	40.80	41.38
4375	AMEX	VWO	Tue, Jul 26, 2022	40.89	41.01	40.53	40.58
4374	AMEX	VWO	Mon, Jul 25, 2022	40.89	40.97	40.75	40.97
4373	AMEX	VWO	Fri, Jul 22, 2022	41.11	41.18	40.62	40.78
4372	AMEX	VWO	Thu, Jul 21, 2022	40.87	41.20	40.81	41.20
4371	AMEX	VWO	Wed, Jul 20, 2022	40.78	40.86	40.58	40.70
4370	AMEX	VWO	Tue, Jul 19, 2022	40.75	40.94	40.63	40.87
4369	AMEX	VWO	Mon, Jul 18, 2022	40.65	40.85	40.28	40.30
4368	AMEX	VWO	Fri, Jul 15, 2022	39.90	40.12	39.58	40.11
4367	AMEX	VWO	Thu, Jul 14, 2022	39.92	40.01	39.57	39.97
4366	AMEX	VWO	Wed, Jul 13, 2022	39.77	40.43	39.76	40.24
4365	AMEX	VWO	Tue, Jul 12, 2022	40.33	40.57	40.17	40.36
4364	AMEX	VWO	Mon, Jul 11, 2022	40.74	40.75	40.38	40.51
4363	AMEX	VWO	Fri, Jul 8, 2022	41.46	41.71	41.29	41.54
4362	AMEX	VWO	Thu, Jul 7, 2022	41.33	41.78	41.30	41.64
4361	AMEX	VWO	Wed, Jul 6, 2022	40.80	40.94	40.50	40.79
4360	AMEX	VWO	Tue, Jul 5, 2022	40.59	41.08	40.41	41.07
4359	AMEX	VWO	Fri, Jul 1, 2022	41.22	41.43	40.96	41.40
4358	AMEX	VWO	Thu, Jun 30, 2022	41.29	41.71	41.07	41.65
4357	AMEX	VWO	Wed, Jun 29, 2022	41.89	42.00	41.69	41.83
4356	AMEX	VWO	Tue, Jun 28, 2022	42.48	42.69	41.91	41.94
4355	AMEX	VWO	Mon, Jun 27, 2022	42.40	42.44	42.16	42.22
4354	AMEX	VWO	Fri, Jun 24, 2022	41.71	42.22	41.64	42.19
4353	AMEX	VWO	Thu, Jun 23, 2022	41.29	41.50	40.94	41.31
4352	AMEX	VWO	Wed, Jun 22, 2022	41.01	41.38	40.94	41.11
4351	AMEX	VWO	Tue, Jun 21, 2022	41.71	41.96	41.67	41.80
4350	AMEX	VWO	Fri, Jun 17, 2022	41.66	41.80	41.16	41.14
4349	AMEX	VWO	Thu, Jun 16, 2022	41.31	41.46	41.00	41.27
4348	AMEX	VWO	Wed, Jun 15, 2022	42.21	42.85	41.97	42.60
4347	AMEX	VWO	Tue, Jun 14, 2022	41.81	42.13	41.72	41.98
4346	AMEX	VWO	Mon, Jun 13, 2022	41.71	41.98	41.23	41.38
4345	AMEX	VWO	Fri, Jun 10, 2022	43.11	43.17	42.66	42.77
4344	AMEX	VWO	Thu, Jun 9, 2022	43.71	43.81	43.10	43.11
4343	AMEX	VWO	Wed, Jun 8, 2022	44.06	44.25	43.89	44.06
4342	AMEX	VWO	Tue, Jun 7, 2022	43.48	43.90	43.40	43.90
4341	AMEX	VWO	Mon, Jun 6, 2022	44.15	44.29	43.59	43.68
4340	AMEX	VWO	Fri, Jun 3, 2022	43.71	43.76	43.35	43.44
4339	AMEX	VWO	Thu, Jun 2, 2022	43.57	44.14	43.46	44.13
4338	AMEX	VWO	Wed, Jun 1, 2022	43.86	43.95	43.18	43.35
4337	AMEX	VWO	Tue, May 31, 2022	44.09	44.11	43.64	43.64
4336	AMEX	VWO	Fri, May 27, 2022	42.87	43.06	42.70	43.04
4335	AMEX	VWO	Thu, May 26, 2022	41.89	42.69	41.89	42.58
4334	AMEX	VWO	Wed, May 25, 2022	41.64	42.07	41.58	41.95
4333	AMEX	VWO	Tue, May 24, 2022	41.81	41.86	41.35	41.72
4332	AMEX	VWO	Mon, May 23, 2022	42.43	42.58	42.21	42.48
4331	AMEX	VWO	Fri, May 20, 2022	42.45	42.58	41.64	42.18
4330	AMEX	VWO	Thu, May 19, 2022	41.55	42.21	41.53	42.02
4329	AMEX	VWO	Wed, May 18, 2022	42.07	42.24	41.35	41.42
4328	AMEX	VWO	Tue, May 17, 2022	42.41	42.47	42.01	42.34
4327	AMEX	VWO	Mon, May 16, 2022	41.23	41.56	41.14	41.39
4326	AMEX	VWO	Fri, May 13, 2022	40.84	41.49	40.82	41.48
4325	AMEX	VWO	Thu, May 12, 2022	40.29	40.82	40.02	40.48
4324	AMEX	VWO	Wed, May 11, 2022	41.16	41.51	40.65	40.68
4323	AMEX	VWO	Tue, May 10, 2022	41.35	41.43	40.59	40.97
4322	AMEX	VWO	Mon, May 9, 2022	41.16	41.40	40.73	40.80
4321	AMEX	VWO	Fri, May 6, 2022	42.15	42.24	41.66	41.93
4320	AMEX	VWO	Thu, May 5, 2022	43.21	43.28	42.15	42.51
4319	AMEX	VWO	Wed, May 4, 2022	43.22	44.17	42.95	44.11
4318	AMEX	VWO	Tue, May 3, 2022	43.64	43.74	43.47	43.68
4317	AMEX	VWO	Mon, May 2, 2022	43.23	43.52	42.82	43.35
4316	AMEX	VWO	Fri, Apr 29, 2022	44.11	44.30	43.43	43.44
4315	AMEX	VWO	Thu, Apr 28, 2022	43.20	43.45	42.71	43.41
4314	AMEX	VWO	Wed, Apr 27, 2022	42.61	43.06	42.54	42.85
4313	AMEX	VWO	Tue, Apr 26, 2022	42.85	42.92	42.24	42.26
4312	AMEX	VWO	Mon, Apr 25, 2022	42.76	43.17	42.65	43.13
4311	AMEX	VWO	Fri, Apr 22, 2022	43.99	44.28	43.54	43.58
4310	AMEX	VWO	Thu, Apr 21, 2022	44.75	44.82	43.84	43.93
4309	AMEX	VWO	Wed, Apr 20, 2022	45.09	45.09	44.68	44.74
4308	AMEX	VWO	Tue, Apr 19, 2022	44.82	45.05	44.65	45.03
4307	AMEX	VWO	Mon, Apr 18, 2022	45.13	45.46	45.02	45.26
4306	AMEX	VWO	Thu, Apr 14, 2022	45.79	45.79	45.43	45.45
4305	AMEX	VWO	Wed, Apr 13, 2022	45.58	45.98	45.58	45.95
4304	AMEX	VWO	Tue, Apr 12, 2022	45.94	45.99	45.39	45.46
4303	AMEX	VWO	Mon, Apr 11, 2022	45.74	45.93	45.59	45.64
4302	AMEX	VWO	Fri, Apr 8, 2022	46.26	46.45	46.13	46.22
4301	AMEX	VWO	Thu, Apr 7, 2022	46.21	46.31	45.87	46.13
4300	AMEX	VWO	Wed, Apr 6, 2022	46.76	46.80	46.24	46.47
4299	AMEX	VWO	Tue, Apr 5, 2022	47.70	47.71	46.94	46.99
4298	AMEX	VWO	Mon, Apr 4, 2022	47.60	47.92	47.47	47.83
4297	AMEX	VWO	Fri, Apr 1, 2022	47.07	47.25	46.72	47.01
4296	AMEX	VWO	Thu, Mar 31, 2022	46.68	46.68	46.13	46.13
4295	AMEX	VWO	Wed, Mar 30, 2022	46.96	47.27	46.78	46.89
4294	AMEX	VWO	Tue, Mar 29, 2022	46.95	47.07	46.70	46.95
4293	AMEX	VWO	Mon, Mar 28, 2022	46.10	46.24	45.82	46.24
4292	AMEX	VWO	Fri, Mar 25, 2022	46.04	46.12	45.79	46.09
4291	AMEX	VWO	Thu, Mar 24, 2022	46.31	46.50	46.08	46.45
4290	AMEX	VWO	Wed, Mar 23, 2022	46.05	46.66	45.94	46.17
4289	AMEX	VWO	Tue, Mar 22, 2022	46.33	46.65	46.30	46.49
4288	AMEX	VWO	Mon, Mar 21, 2022	45.80	45.94	45.38	45.78
4287	AMEX	VWO	Fri, Mar 18, 2022	45.45	46.58	45.30	46.37
4286	AMEX	VWO	Thu, Mar 17, 2022	45.63	45.85	45.19	45.78
4285	AMEX	VWO	Wed, Mar 16, 2022	44.71	46.14	44.50	46.12
4284	AMEX	VWO	Tue, Mar 15, 2022	42.16	42.85	41.97	42.79
4283	AMEX	VWO	Mon, Mar 14, 2022	43.37	43.65	42.68	42.81
4282	AMEX	VWO	Fri, Mar 11, 2022	45.00	45.08	43.85	43.86
4281	AMEX	VWO	Thu, Mar 10, 2022	44.87	44.93	44.49	44.77
4280	AMEX	VWO	Wed, Mar 9, 2022	44.84	45.56	44.80	45.47
4279	AMEX	VWO	Tue, Mar 8, 2022	44.35	44.81	43.90	44.35
4278	AMEX	VWO	Mon, Mar 7, 2022	45.14	45.25	44.13	44.16
4277	AMEX	VWO	Fri, Mar 4, 2022	45.91	46.07	45.57	45.78
4276	AMEX	VWO	Thu, Mar 3, 2022	47.16	47.23	46.60	46.66
4275	AMEX	VWO	Wed, Mar 2, 2022	47.22	47.52	46.82	47.32
4274	AMEX	VWO	Tue, Mar 1, 2022	47.51	47.91	46.97	47.17
4273	AMEX	VWO	Mon, Feb 28, 2022	47.42	47.90	47.32	47.82
4272	AMEX	VWO	Fri, Feb 25, 2022	47.78	48.41	47.50	48.37
4271	AMEX	VWO	Thu, Feb 24, 2022	46.23	47.51	46.15	47.49
4270	AMEX	VWO	Wed, Feb 23, 2022	49.22	49.26	48.40	48.47
4269	AMEX	VWO	Tue, Feb 22, 2022	48.96	49.25	48.61	48.92
4268	AMEX	VWO	Fri, Feb 18, 2022	49.99	49.99	49.56	49.69
4267	AMEX	VWO	Thu, Feb 17, 2022	50.41	50.53	49.99	50.08
4266	AMEX	VWO	Wed, Feb 16, 2022	50.29	50.93	50.27	50.74
4265	AMEX	VWO	Tue, Feb 15, 2022	49.97	50.41	49.93	50.36
4264	AMEX	VWO	Mon, Feb 14, 2022	49.39	49.46	48.98	49.24
4263	AMEX	VWO	Fri, Feb 11, 2022	50.35	50.51	49.51	49.61
4262	AMEX	VWO	Thu, Feb 10, 2022	50.29	50.99	50.22	50.39
4261	AMEX	VWO	Wed, Feb 9, 2022	50.36	50.70	50.28	50.67
4260	AMEX	VWO	Tue, Feb 8, 2022	49.42	49.94	49.40	49.93
4259	AMEX	VWO	Mon, Feb 7, 2022	49.38	49.73	49.33	49.48
4258	AMEX	VWO	Fri, Feb 4, 2022	49.14	49.70	49.02	49.48
4257	AMEX	VWO	Thu, Feb 3, 2022	49.32	49.66	49.22	49.45
4256	AMEX	VWO	Wed, Feb 2, 2022	50.11	50.12	49.53	49.87
4255	AMEX	VWO	Tue, Feb 1, 2022	49.85	49.96	49.45	49.96
4254	AMEX	VWO	Mon, Jan 31, 2022	48.73	49.74	48.68	49.67
4253	AMEX	VWO	Fri, Jan 28, 2022	48.03	48.16	47.54	48.13
4252	AMEX	VWO	Thu, Jan 27, 2022	48.56	48.62	48.02	48.05
4251	AMEX	VWO	Wed, Jan 26, 2022	49.28	49.39	48.37	48.48
4250	AMEX	VWO	Tue, Jan 25, 2022	48.77	49.25	48.49	48.99
4249	AMEX	VWO	Mon, Jan 24, 2022	48.93	49.01	47.98	49.00
4248	AMEX	VWO	Fri, Jan 21, 2022	50.35	50.37	49.63	49.66
4247	AMEX	VWO	Thu, Jan 20, 2022	50.95	51.20	50.38	50.45
4246	AMEX	VWO	Wed, Jan 19, 2022	50.29	50.38	50.08	50.14
4245	AMEX	VWO	Tue, Jan 18, 2022	49.96	50.23	49.88	49.94
4244	AMEX	VWO	Fri, Jan 14, 2022	50.50	50.75	50.42	50.69
4243	AMEX	VWO	Thu, Jan 13, 2022	51.07	51.10	50.57	50.59
4242	AMEX	VWO	Wed, Jan 12, 2022	51.01	51.26	50.84	51.23
4241	AMEX	VWO	Tue, Jan 11, 2022	49.76	50.47	49.64	50.46
4240	AMEX	VWO	Mon, Jan 10, 2022	49.55	49.69	49.20	49.50
4239	AMEX	VWO	Fri, Jan 7, 2022	49.26	49.51	49.05	49.40
4238	AMEX	VWO	Thu, Jan 6, 2022	49.04	49.36	48.85	49.15
4237	AMEX	VWO	Wed, Jan 5, 2022	49.44	49.76	48.86	48.87
4236	AMEX	VWO	Tue, Jan 4, 2022	49.84	49.88	49.52	49.61
4235	AMEX	VWO	Mon, Jan 3, 2022	49.67	49.86	49.39	49.81
4234	AMEX	VWO	Fri, Dec 31, 2021	49.55	49.89	49.44	49.46
4233	AMEX	VWO	Thu, Dec 30, 2021	48.98	49.74	48.98	49.59
4232	AMEX	VWO	Wed, Dec 29, 2021	49.08	49.12	48.75	48.96
4231	AMEX	VWO	Tue, Dec 28, 2021	49.34	49.37	49.17	49.17
4230	AMEX	VWO	Mon, Dec 27, 2021	49.20	49.44	49.17	49.34
4229	AMEX	VWO	Thu, Dec 23, 2021	49.01	49.30	48.87	49.18
4228	AMEX	VWO	Wed, Dec 22, 2021	48.48	48.91	48.41	48.89
4227	AMEX	VWO	Tue, Dec 21, 2021	48.22	48.64	48.16	48.62
4226	AMEX	VWO	Mon, Dec 20, 2021	47.81	47.85	47.49	47.81
4225	AMEX	VWO	Fri, Dec 17, 2021	48.87	49.14	48.72	48.48
4224	AMEX	VWO	Thu, Dec 16, 2021	49.55	49.78	49.20	49.30
4223	AMEX	VWO	Wed, Dec 15, 2021	49.09	49.21	48.52	49.17
4222	AMEX	VWO	Tue, Dec 14, 2021	49.14	49.45	49.13	49.35
4221	AMEX	VWO	Mon, Dec 13, 2021	49.85	49.90	49.36	49.46
4220	AMEX	VWO	Fri, Dec 10, 2021	50.17	50.27	50.02	50.23
4219	AMEX	VWO	Thu, Dec 9, 2021	50.26	50.40	50.06	50.14
4218	AMEX	VWO	Wed, Dec 8, 2021	50.17	50.48	50.06	50.39
4217	AMEX	VWO	Tue, Dec 7, 2021	49.92	50.13	49.90	50.09
4216	AMEX	VWO	Mon, Dec 6, 2021	49.00	49.41	48.78	49.37
4215	AMEX	VWO	Fri, Dec 3, 2021	49.67	49.81	48.87	49.05
4214	AMEX	VWO	Thu, Dec 2, 2021	49.73	50.04	49.45	49.74
4213	AMEX	VWO	Wed, Dec 1, 2021	49.82	50.14	49.14	49.16
4212	AMEX	VWO	Tue, Nov 30, 2021	49.24	49.50	48.72	49.19
4211	AMEX	VWO	Mon, Nov 29, 2021	49.42	49.42	48.96	49.11
4210	AMEX	VWO	Fri, Nov 26, 2021	49.31	49.32	48.78	49.04
4209	AMEX	VWO	Wed, Nov 24, 2021	50.26	50.55	50.18	50.52
4208	AMEX	VWO	Tue, Nov 23, 2021	50.63	50.81	50.34	50.58
4207	AMEX	VWO	Mon, Nov 22, 2021	50.84	50.99	50.53	50.53
4206	AMEX	VWO	Fri, Nov 19, 2021	51.26	51.39	51.06	51.06
4205	AMEX	VWO	Thu, Nov 18, 2021	51.29	51.32	50.94	51.15
4204	AMEX	VWO	Wed, Nov 17, 2021	52.11	52.11	51.66	51.77
4203	AMEX	VWO	Tue, Nov 16, 2021	52.00	52.08	51.79	51.96
4202	AMEX	VWO	Mon, Nov 15, 2021	52.20	52.21	51.92	51.98
4201	AMEX	VWO	Fri, Nov 12, 2021	51.98	52.17	51.92	52.08
4200	AMEX	VWO	Thu, Nov 11, 2021	51.84	52.15	51.81	52.04
4199	AMEX	VWO	Wed, Nov 10, 2021	51.43	51.66	51.02	51.16
4198	AMEX	VWO	Tue, Nov 9, 2021	51.49	51.66	51.20	51.30
4197	AMEX	VWO	Mon, Nov 8, 2021	51.27	51.48	51.21	51.42
4196	AMEX	VWO	Fri, Nov 5, 2021	51.09	51.09	50.70	50.89
4195	AMEX	VWO	Thu, Nov 4, 2021	51.07	51.10	50.72	50.87
4194	AMEX	VWO	Wed, Nov 3, 2021	50.67	51.07	50.51	50.98
4193	AMEX	VWO	Tue, Nov 2, 2021	50.67	50.71	50.53	50.61
4192	AMEX	VWO	Mon, Nov 1, 2021	50.70	51.15	50.66	51.15
4191	AMEX	VWO	Fri, Oct 29, 2021	50.81	50.89	50.45	50.66
4190	AMEX	VWO	Thu, Oct 28, 2021	51.10	51.34	50.93	51.30
4189	AMEX	VWO	Wed, Oct 27, 2021	51.44	51.71	51.31	51.35
4188	AMEX	VWO	Tue, Oct 26, 2021	52.06	52.13	51.56	51.62
4187	AMEX	VWO	Mon, Oct 25, 2021	51.96	52.06	51.69	51.97
4186	AMEX	VWO	Fri, Oct 22, 2021	51.94	52.14	51.56	51.78
4185	AMEX	VWO	Thu, Oct 21, 2021	51.91	52.00	51.79	51.91
4184	AMEX	VWO	Wed, Oct 20, 2021	52.40	52.42	52.19	52.33
4183	AMEX	VWO	Tue, Oct 19, 2021	52.07	52.40	51.98	52.32
4182	AMEX	VWO	Mon, Oct 18, 2021	51.53	51.88	51.50	51.73
4181	AMEX	VWO	Fri, Oct 15, 2021	51.50	51.89	51.40	51.80
4180	AMEX	VWO	Thu, Oct 14, 2021	51.36	51.40	51.05	51.25
4179	AMEX	VWO	Wed, Oct 13, 2021	50.94	51.23	50.80	51.17
4178	AMEX	VWO	Tue, Oct 12, 2021	50.78	50.87	50.50	50.51
4177	AMEX	VWO	Mon, Oct 11, 2021	51.04	51.18	50.64	50.65
4176	AMEX	VWO	Fri, Oct 8, 2021	50.73	50.88	50.63	50.79
4175	AMEX	VWO	Thu, Oct 7, 2021	50.35	50.81	50.28	50.60
4174	AMEX	VWO	Wed, Oct 6, 2021	49.16	49.67	49.08	49.63
4173	AMEX	VWO	Tue, Oct 5, 2021	49.60	49.98	49.56	49.82
4172	AMEX	VWO	Mon, Oct 4, 2021	49.73	49.83	49.05	49.35
4171	AMEX	VWO	Fri, Oct 1, 2021	50.10	50.22	49.61	50.04
4170	AMEX	VWO	Thu, Sep 30, 2021	50.23	50.39	49.93	50.01
4169	AMEX	VWO	Wed, Sep 29, 2021	49.96	50.10	49.62	49.67
4168	AMEX	VWO	Tue, Sep 28, 2021	50.52	50.53	49.91	50.07
4167	AMEX	VWO	Mon, Sep 27, 2021	50.40	50.78	50.23	50.66
4166	AMEX	VWO	Fri, Sep 24, 2021	50.46	50.55	50.34	50.39
4165	AMEX	VWO	Thu, Sep 23, 2021	50.85	51.04	50.75	50.95
4164	AMEX	VWO	Wed, Sep 22, 2021	50.52	51.06	50.52	50.71
4163	AMEX	VWO	Tue, Sep 21, 2021	49.99	50.12	49.77	49.99
4162	AMEX	VWO	Mon, Sep 20, 2021	49.71	50.02	49.16	49.59
4161	AMEX	VWO	Fri, Sep 17, 2021	51.62	51.70	51.29	50.98
4160	AMEX	VWO	Thu, Sep 16, 2021	51.50	51.71	51.33	51.65
4159	AMEX	VWO	Wed, Sep 15, 2021	52.02	52.20	51.82	52.19
4158	AMEX	VWO	Tue, Sep 14, 2021	52.44	52.57	52.09	52.21
4157	AMEX	VWO	Mon, Sep 13, 2021	52.62	52.84	52.43	52.70
4156	AMEX	VWO	Fri, Sep 10, 2021	53.02	53.06	52.51	52.53
4155	AMEX	VWO	Thu, Sep 9, 2021	52.42	52.72	52.36	52.61
4154	AMEX	VWO	Wed, Sep 8, 2021	53.04	53.04	52.44	52.54
4153	AMEX	VWO	Tue, Sep 7, 2021	53.14	53.45	53.13	53.33
4152	AMEX	VWO	Fri, Sep 3, 2021	52.75	52.95	52.70	52.89
4151	AMEX	VWO	Thu, Sep 2, 2021	52.87	52.96	52.58	52.65
4150	AMEX	VWO	Wed, Sep 1, 2021	52.51	53.05	52.49	52.86
4149	AMEX	VWO	Tue, Aug 31, 2021	52.30	52.35	52.17	52.23
4148	AMEX	VWO	Mon, Aug 30, 2021	51.60	51.72	51.36	51.60
4147	AMEX	VWO	Fri, Aug 27, 2021	51.17	51.47	51.03	51.45
4146	AMEX	VWO	Thu, Aug 26, 2021	50.98	51.07	50.78	50.81
4145	AMEX	VWO	Wed, Aug 25, 2021	51.14	51.29	51.00	51.23
4144	AMEX	VWO	Tue, Aug 24, 2021	50.80	51.22	50.78	51.18
4143	AMEX	VWO	Mon, Aug 23, 2021	49.81	50.13	49.69	50.06
4142	AMEX	VWO	Fri, Aug 20, 2021	48.90	49.45	48.90	49.35
4141	AMEX	VWO	Thu, Aug 19, 2021	49.24	49.51	49.17	49.35
4140	AMEX	VWO	Wed, Aug 18, 2021	50.42	50.63	50.12	50.12
4139	AMEX	VWO	Tue, Aug 17, 2021	50.09	50.32	49.83	50.06
4138	AMEX	VWO	Mon, Aug 16, 2021	51.02	51.02	50.77	50.98
4137	AMEX	VWO	Fri, Aug 13, 2021	51.32	51.40	51.09	51.39
4136	AMEX	VWO	Thu, Aug 12, 2021	51.51	51.53	51.30	51.49
4135	AMEX	VWO	Wed, Aug 11, 2021	51.97	52.03	51.59	51.83
4134	AMEX	VWO	Tue, Aug 10, 2021	51.75	51.78	51.51	51.64
4133	AMEX	VWO	Mon, Aug 9, 2021	51.49	51.61	51.38	51.45
4132	AMEX	VWO	Fri, Aug 6, 2021	51.50	51.52	51.14	51.27
4131	AMEX	VWO	Thu, Aug 5, 2021	51.68	51.86	51.62	51.62
4130	AMEX	VWO	Wed, Aug 4, 2021	51.91	52.10	51.66	51.78
4129	AMEX	VWO	Tue, Aug 3, 2021	51.39	51.67	51.13	51.65
4128	AMEX	VWO	Mon, Aug 2, 2021	51.56	51.79	51.46	51.52
4127	AMEX	VWO	Fri, Jul 30, 2021	50.95	51.37	50.90	51.11
4126	AMEX	VWO	Thu, Jul 29, 2021	51.67	51.67	51.26	51.46
4125	AMEX	VWO	Wed, Jul 28, 2021	50.50	51.35	50.43	51.28
4124	AMEX	VWO	Tue, Jul 27, 2021	49.91	50.00	49.27	49.87
4123	AMEX	VWO	Mon, Jul 26, 2021	50.81	51.23	50.79	50.97
4122	AMEX	VWO	Fri, Jul 23, 2021	52.20	52.20	51.71	51.96
4121	AMEX	VWO	Thu, Jul 22, 2021	52.81	52.85	52.56	52.78
4120	AMEX	VWO	Wed, Jul 21, 2021	52.14	52.70	52.03	52.70
4119	AMEX	VWO	Tue, Jul 20, 2021	51.92	52.40	51.75	52.25
4118	AMEX	VWO	Mon, Jul 19, 2021	52.30	52.30	51.95	52.21
4117	AMEX	VWO	Fri, Jul 16, 2021	53.47	53.48	52.88	52.99
4116	AMEX	VWO	Thu, Jul 15, 2021	53.45	53.62	53.22	53.35
4115	AMEX	VWO	Wed, Jul 14, 2021	53.57	53.57	53.18	53.30
4114	AMEX	VWO	Tue, Jul 13, 2021	53.04	53.33	53.02	53.04
4113	AMEX	VWO	Mon, Jul 12, 2021	52.82	53.02	52.68	53.01
4112	AMEX	VWO	Fri, Jul 9, 2021	52.67	52.99	52.53	52.98
4111	AMEX	VWO	Thu, Jul 8, 2021	52.02	52.21	51.84	52.03
4110	AMEX	VWO	Wed, Jul 7, 2021	53.30	53.36	52.82	53.04
4109	AMEX	VWO	Tue, Jul 6, 2021	53.33	53.36	52.81	52.99
4108	AMEX	VWO	Fri, Jul 2, 2021	53.85	53.96	53.62	53.96
4107	AMEX	VWO	Thu, Jul 1, 2021	54.31	54.41	53.74	54.02
4106	AMEX	VWO	Wed, Jun 30, 2021	54.24	54.43	54.19	54.31
4105	AMEX	VWO	Tue, Jun 29, 2021	54.31	54.65	54.16	54.65
4104	AMEX	VWO	Mon, Jun 28, 2021	54.59	54.75	54.53	54.69
4103	AMEX	VWO	Fri, Jun 25, 2021	54.60	54.65	54.36	54.56
4102	AMEX	VWO	Thu, Jun 24, 2021	54.06	54.18	53.93	54.12
4101	AMEX	VWO	Wed, Jun 23, 2021	53.76	54.05	53.68	53.72
4100	AMEX	VWO	Tue, Jun 22, 2021	53.17	53.44	53.01	53.41
4099	AMEX	VWO	Mon, Jun 21, 2021	53.39	53.64	53.11	53.64
4098	AMEX	VWO	Fri, Jun 18, 2021	53.85	53.96	53.60	53.38
4097	AMEX	VWO	Thu, Jun 17, 2021	54.03	54.28	53.92	54.08
4096	AMEX	VWO	Wed, Jun 16, 2021	54.35	54.46	53.55	53.77
4095	AMEX	VWO	Tue, Jun 15, 2021	54.73	54.74	54.39	54.51
4094	AMEX	VWO	Mon, Jun 14, 2021	54.81	55.00	54.70	54.88
4093	AMEX	VWO	Fri, Jun 11, 2021	54.85	54.89	54.55	54.66
4092	AMEX	VWO	Thu, Jun 10, 2021	54.74	54.99	54.68	54.90
4091	AMEX	VWO	Wed, Jun 9, 2021	54.56	54.71	54.47	54.52
4090	AMEX	VWO	Tue, Jun 8, 2021	54.57	54.63	54.40	54.56
4089	AMEX	VWO	Mon, Jun 7, 2021	54.75	54.81	54.51	54.79
4088	AMEX	VWO	Fri, Jun 4, 2021	54.89	55.01	54.82	55.01
4087	AMEX	VWO	Thu, Jun 3, 2021	54.61	54.74	54.40	54.52
4086	AMEX	VWO	Wed, Jun 2, 2021	54.92	55.15	54.80	55.14
4085	AMEX	VWO	Tue, Jun 1, 2021	55.10	55.16	54.82	55.01
4084	AMEX	VWO	Fri, May 28, 2021	53.65	53.98	53.62	53.88
4083	AMEX	VWO	Thu, May 27, 2021	53.56	53.69	53.46	53.60
4082	AMEX	VWO	Wed, May 26, 2021	53.29	53.55	53.28	53.50
4081	AMEX	VWO	Tue, May 25, 2021	53.27	53.34	53.00	53.11
4080	AMEX	VWO	Mon, May 24, 2021	52.42	52.68	52.28	52.56
4079	AMEX	VWO	Fri, May 21, 2021	52.61	52.64	51.99	52.07
4078	AMEX	VWO	Thu, May 20, 2021	52.43	52.72	52.41	52.63
4077	AMEX	VWO	Wed, May 19, 2021	51.94	52.56	51.85	52.44
4076	AMEX	VWO	Tue, May 18, 2021	52.60	52.83	52.49	52.58
4075	AMEX	VWO	Mon, May 17, 2021	51.54	51.84	51.42	51.83
4074	AMEX	VWO	Fri, May 14, 2021	51.47	51.87	51.35	51.80
4073	AMEX	VWO	Thu, May 13, 2021	51.17	51.45	50.69	50.96
4072	AMEX	VWO	Wed, May 12, 2021	51.56	51.78	50.94	51.02
4071	AMEX	VWO	Tue, May 11, 2021	51.55	52.41	51.52	52.36
4070	AMEX	VWO	Mon, May 10, 2021	53.13	53.21	52.47	52.50
4069	AMEX	VWO	Fri, May 7, 2021	53.28	53.71	53.23	53.50
4068	AMEX	VWO	Thu, May 6, 2021	52.79	53.03	52.63	53.03
4067	AMEX	VWO	Wed, May 5, 2021	52.55	52.69	52.31	52.51
4066	AMEX	VWO	Tue, May 4, 2021	52.46	52.53	51.91	52.31
4065	AMEX	VWO	Mon, May 3, 2021	52.92	53.18	52.74	52.96
4064	AMEX	VWO	Fri, Apr 30, 2021	53.24	53.31	52.84	52.98
4063	AMEX	VWO	Thu, Apr 29, 2021	54.18	54.18	53.35	53.77
4062	AMEX	VWO	Wed, Apr 28, 2021	53.82	54.16	53.61	53.89
4061	AMEX	VWO	Tue, Apr 27, 2021	53.47	53.59	53.38	53.46
4060	AMEX	VWO	Mon, Apr 26, 2021	53.27	53.43	53.13	53.38
4059	AMEX	VWO	Fri, Apr 23, 2021	53.07	53.36	53.05	53.31
4058	AMEX	VWO	Thu, Apr 22, 2021	52.76	52.87	52.39	52.59
4057	AMEX	VWO	Wed, Apr 21, 2021	52.19	52.71	52.04	52.68
4056	AMEX	VWO	Tue, Apr 20, 2021	52.65	52.70	52.12	52.27
4055	AMEX	VWO	Mon, Apr 19, 2021	52.78	52.85	52.53	52.67
4054	AMEX	VWO	Fri, Apr 16, 2021	52.79	52.90	52.55	52.78
4053	AMEX	VWO	Thu, Apr 15, 2021	52.62	52.66	52.43	52.61
4052	AMEX	VWO	Wed, Apr 14, 2021	52.30	52.43	52.08	52.15
4051	AMEX	VWO	Tue, Apr 13, 2021	51.68	52.06	51.60	51.87
4050	AMEX	VWO	Mon, Apr 12, 2021	51.86	51.90	51.67	51.86
4049	AMEX	VWO	Fri, Apr 9, 2021	52.20	52.23	52.04	52.20
4048	AMEX	VWO	Thu, Apr 8, 2021	52.67	52.87	52.59	52.65
4047	AMEX	VWO	Wed, Apr 7, 2021	52.14	52.31	51.97	52.11
4046	AMEX	VWO	Tue, Apr 6, 2021	52.63	53.12	52.50	52.88
4045	AMEX	VWO	Mon, Apr 5, 2021	52.83	52.85	52.51	52.63
4044	AMEX	VWO	Thu, Apr 1, 2021	52.80	52.85	52.43	52.52
4043	AMEX	VWO	Wed, Mar 31, 2021	51.73	52.14	51.72	52.05
4042	AMEX	VWO	Tue, Mar 30, 2021	51.59	51.87	51.42	51.82
4041	AMEX	VWO	Mon, Mar 29, 2021	51.56	51.81	51.37	51.61
4040	AMEX	VWO	Fri, Mar 26, 2021	51.13	51.92	50.84	51.90
4039	AMEX	VWO	Thu, Mar 25, 2021	50.37	50.80	50.32	50.64
4038	AMEX	VWO	Wed, Mar 24, 2021	51.39	51.45	50.52	50.56
4037	AMEX	VWO	Tue, Mar 23, 2021	52.09	52.26	51.72	51.77
4036	AMEX	VWO	Mon, Mar 22, 2021	52.62	52.81	52.37	52.63
4035	AMEX	VWO	Fri, Mar 19, 2021	52.26	52.84	52.17	52.74
4034	AMEX	VWO	Thu, Mar 18, 2021	52.73	52.83	52.24	52.29
4033	AMEX	VWO	Wed, Mar 17, 2021	52.42	53.33	52.34	53.11
4032	AMEX	VWO	Tue, Mar 16, 2021	53.00	53.25	52.86	53.07
4031	AMEX	VWO	Mon, Mar 15, 2021	52.55	52.85	52.40	52.84
4030	AMEX	VWO	Fri, Mar 12, 2021	52.71	52.87	52.46	52.87
4029	AMEX	VWO	Thu, Mar 11, 2021	53.34	53.84	53.13	53.82
4028	AMEX	VWO	Wed, Mar 10, 2021	52.68	52.71	51.95	52.25
4027	AMEX	VWO	Tue, Mar 9, 2021	51.99	52.60	51.92	52.34
4026	AMEX	VWO	Mon, Mar 8, 2021	51.81	51.91	51.12	51.23
4025	AMEX	VWO	Fri, Mar 5, 2021	52.84	52.92	51.70	52.60
4024	AMEX	VWO	Thu, Mar 4, 2021	53.18	53.38	51.92	52.23
4023	AMEX	VWO	Wed, Mar 3, 2021	53.84	53.96	53.15	53.38
4022	AMEX	VWO	Tue, Mar 2, 2021	53.63	53.69	53.29	53.42
4021	AMEX	VWO	Mon, Mar 1, 2021	53.60	54.04	53.46	53.93
4020	AMEX	VWO	Fri, Feb 26, 2021	52.98	52.98	52.23	52.49
4019	AMEX	VWO	Thu, Feb 25, 2021	54.39	54.52	53.14	53.25
4018	AMEX	VWO	Wed, Feb 24, 2021	53.86	54.45	53.57	54.43
4017	AMEX	VWO	Tue, Feb 23, 2021	54.27	54.95	53.58	54.78
4016	AMEX	VWO	Mon, Feb 22, 2021	54.71	54.98	54.45	54.47
4015	AMEX	VWO	Fri, Feb 19, 2021	56.11	56.31	55.88	56.06
4014	AMEX	VWO	Thu, Feb 18, 2021	55.63	55.76	55.20	55.76
4013	AMEX	VWO	Wed, Feb 17, 2021	56.40	56.50	56.10	56.49
4012	AMEX	VWO	Tue, Feb 16, 2021	56.51	56.66	56.20	56.35
4011	AMEX	VWO	Fri, Feb 12, 2021	55.94	56.33	55.83	56.19
4010	AMEX	VWO	Thu, Feb 11, 2021	55.97	56.31	55.89	56.09
4009	AMEX	VWO	Wed, Feb 10, 2021	55.86	55.90	55.19	55.51
4008	AMEX	VWO	Tue, Feb 9, 2021	54.87	55.43	54.85	55.39
4007	AMEX	VWO	Mon, Feb 8, 2021	54.57	54.86	54.50	54.78
4006	AMEX	VWO	Fri, Feb 5, 2021	54.31	54.52	54.09	54.50
4005	AMEX	VWO	Thu, Feb 4, 2021	54.06	54.11	53.74	54.10
4004	AMEX	VWO	Wed, Feb 3, 2021	54.09	54.19	53.81	54.02
4003	AMEX	VWO	Tue, Feb 2, 2021	53.85	53.86	53.57	53.82
4002	AMEX	VWO	Mon, Feb 1, 2021	52.75	53.06	52.46	52.99
4001	AMEX	VWO	Fri, Jan 29, 2021	52.10	52.19	51.50	51.68
4000	AMEX	VWO	Thu, Jan 28, 2021	52.35	53.01	52.29	52.81
3999	AMEX	VWO	Wed, Jan 27, 2021	52.89	53.14	52.53	52.56
3998	AMEX	VWO	Tue, Jan 26, 2021	53.92	54.02	53.64	53.93
3997	AMEX	VWO	Mon, Jan 25, 2021	54.49	54.56	53.77	54.27
3996	AMEX	VWO	Fri, Jan 22, 2021	53.79	54.11	53.69	54.00
3995	AMEX	VWO	Thu, Jan 21, 2021	54.52	54.53	54.13	54.39
3994	AMEX	VWO	Wed, Jan 20, 2021	54.42	54.46	54.15	54.38
3993	AMEX	VWO	Tue, Jan 19, 2021	53.69	53.73	53.38	53.45
3992	AMEX	VWO	Fri, Jan 15, 2021	52.71	52.84	52.40	52.50
3991	AMEX	VWO	Thu, Jan 14, 2021	53.18	53.48	53.05	53.11
3990	AMEX	VWO	Wed, Jan 13, 2021	52.63	52.86	52.32	52.59
3989	AMEX	VWO	Tue, Jan 12, 2021	52.33	52.56	52.16	52.42
3988	AMEX	VWO	Mon, Jan 11, 2021	51.81	52.06	51.77	51.85
3987	AMEX	VWO	Fri, Jan 8, 2021	52.16	52.49	51.84	52.46
3986	AMEX	VWO	Thu, Jan 7, 2021	51.28	51.47	51.07	51.42
3985	AMEX	VWO	Wed, Jan 6, 2021	51.16	51.70	50.96	51.02
3984	AMEX	VWO	Tue, Jan 5, 2021	50.76	51.51	50.76	51.51
3983	AMEX	VWO	Mon, Jan 4, 2021	50.90	51.09	50.21	50.34
3982	AMEX	VWO	Thu, Dec 31, 2020	50.49	50.49	49.87	50.11
3981	AMEX	VWO	Wed, Dec 30, 2020	50.12	50.36	50.03	50.24
3980	AMEX	VWO	Tue, Dec 29, 2020	49.31	49.62	49.28	49.55
3979	AMEX	VWO	Mon, Dec 28, 2020	49.11	49.18	48.91	49.02
3978	AMEX	VWO	Thu, Dec 24, 2020	49.07	49.10	48.67	48.92
3977	AMEX	VWO	Wed, Dec 23, 2020	49.24	49.31	49.12	49.20
3976	AMEX	VWO	Tue, Dec 22, 2020	48.98	48.99	48.66	48.70
3975	AMEX	VWO	Mon, Dec 21, 2020	48.73	49.28	48.70	49.06
3974	AMEX	VWO	Fri, Dec 18, 2020	50.07	50.15	49.96	49.73
3973	AMEX	VWO	Thu, Dec 17, 2020	50.12	50.20	49.99	50.18
3972	AMEX	VWO	Wed, Dec 16, 2020	49.62	49.83	49.54	49.78
3971	AMEX	VWO	Tue, Dec 15, 2020	49.27	49.53	49.12	49.51
3970	AMEX	VWO	Mon, Dec 14, 2020	49.37	49.40	49.02	49.05
3969	AMEX	VWO	Fri, Dec 11, 2020	49.23	49.40	49.12	49.23
3968	AMEX	VWO	Thu, Dec 10, 2020	48.84	49.61	48.83	49.56
3967	AMEX	VWO	Wed, Dec 9, 2020	49.49	49.49	48.70	48.90
3966	AMEX	VWO	Tue, Dec 8, 2020	49.45	49.48	49.24	49.48
3965	AMEX	VWO	Mon, Dec 7, 2020	49.27	49.46	49.18	49.34
3964	AMEX	VWO	Fri, Dec 4, 2020	49.25	49.36	49.16	49.34
3963	AMEX	VWO	Thu, Dec 3, 2020	48.92	49.23	48.87	49.01
3962	AMEX	VWO	Wed, Dec 2, 2020	48.40	48.64	48.20	48.53
3961	AMEX	VWO	Tue, Dec 1, 2020	48.43	48.73	48.18	48.55
3960	AMEX	VWO	Mon, Nov 30, 2020	48.13	48.16	47.53	47.56
3959	AMEX	VWO	Fri, Nov 27, 2020	48.64	48.86	48.59	48.76
3958	AMEX	VWO	Wed, Nov 25, 2020	48.05	48.32	47.97	48.31
3957	AMEX	VWO	Tue, Nov 24, 2020	48.27	48.53	48.02	48.53
3956	AMEX	VWO	Mon, Nov 23, 2020	48.33	48.36	47.80	47.89
3955	AMEX	VWO	Fri, Nov 20, 2020	47.76	48.03	47.71	47.90
3954	AMEX	VWO	Thu, Nov 19, 2020	47.31	47.64	47.24	47.57
3953	AMEX	VWO	Wed, Nov 18, 2020	47.84	47.87	47.45	47.45
3952	AMEX	VWO	Tue, Nov 17, 2020	47.46	47.77	47.33	47.61
3951	AMEX	VWO	Mon, Nov 16, 2020	47.64	47.84	47.51	47.68
3950	AMEX	VWO	Fri, Nov 13, 2020	47.03	47.17	46.79	47.13
3949	AMEX	VWO	Thu, Nov 12, 2020	47.00	47.16	46.43	46.54
3948	AMEX	VWO	Wed, Nov 11, 2020	46.51	46.94	46.42	46.89
3947	AMEX	VWO	Tue, Nov 10, 2020	46.98	47.11	46.47	46.69
3946	AMEX	VWO	Mon, Nov 9, 2020	48.42	48.43	47.17	47.22
3945	AMEX	VWO	Fri, Nov 6, 2020	46.63	47.05	46.49	46.87
3944	AMEX	VWO	Thu, Nov 5, 2020	46.63	46.82	46.25	46.70
3943	AMEX	VWO	Wed, Nov 4, 2020	45.16	46.04	45.05	45.92
3942	AMEX	VWO	Tue, Nov 3, 2020	44.35	44.58	44.18	44.49
3941	AMEX	VWO	Mon, Nov 2, 2020	44.26	44.37	44.00	44.37
3940	AMEX	VWO	Fri, Oct 30, 2020	44.01	44.06	43.59	43.81
3939	AMEX	VWO	Thu, Oct 29, 2020	44.03	44.43	43.89	44.27
3938	AMEX	VWO	Wed, Oct 28, 2020	44.23	44.29	43.81	43.81
3937	AMEX	VWO	Tue, Oct 27, 2020	44.91	45.08	44.75	44.93
3936	AMEX	VWO	Mon, Oct 26, 2020	44.81	45.07	44.41	44.77
3935	AMEX	VWO	Fri, Oct 23, 2020	45.16	45.36	44.93	45.36
3934	AMEX	VWO	Thu, Oct 22, 2020	45.22	45.27	44.94	45.15
3933	AMEX	VWO	Wed, Oct 21, 2020	45.11	45.37	45.04	45.14
3932	AMEX	VWO	Tue, Oct 20, 2020	44.85	45.26	44.81	45.05
3931	AMEX	VWO	Mon, Oct 19, 2020	44.88	45.08	44.52	44.60
3930	AMEX	VWO	Fri, Oct 16, 2020	44.72	44.85	44.60	44.74
3929	AMEX	VWO	Thu, Oct 15, 2020	44.26	44.62	44.23	44.56
3928	AMEX	VWO	Wed, Oct 14, 2020	45.18	45.28	44.89	44.92
3927	AMEX	VWO	Tue, Oct 13, 2020	45.16	45.24	44.92	45.12
3926	AMEX	VWO	Mon, Oct 12, 2020	45.16	45.43	45.05	45.32
3925	AMEX	VWO	Fri, Oct 9, 2020	44.65	44.98	44.56	44.88
3924	AMEX	VWO	Thu, Oct 8, 2020	44.40	44.61	44.27	44.57
3923	AMEX	VWO	Wed, Oct 7, 2020	44.17	44.34	44.03	44.24
3922	AMEX	VWO	Tue, Oct 6, 2020	43.90	44.13	43.68	43.83
3921	AMEX	VWO	Mon, Oct 5, 2020	43.34	43.70	43.31	43.70
3920	AMEX	VWO	Fri, Oct 2, 2020	43.00	43.51	42.93	43.14
3919	AMEX	VWO	Thu, Oct 1, 2020	43.56	43.66	43.30	43.62
3918	AMEX	VWO	Wed, Sep 30, 2020	42.89	43.31	42.85	43.24
3917	AMEX	VWO	Tue, Sep 29, 2020	42.45	42.71	42.41	42.55
3916	AMEX	VWO	Mon, Sep 28, 2020	42.67	42.79	42.39	42.57
3915	AMEX	VWO	Fri, Sep 25, 2020	41.81	42.16	41.53	42.15
3914	AMEX	VWO	Thu, Sep 24, 2020	41.79	42.42	41.71	42.16
3913	AMEX	VWO	Wed, Sep 23, 2020	42.80	42.88	42.28	42.28
3912	AMEX	VWO	Tue, Sep 22, 2020	43.14	43.15	42.65	42.95
3911	AMEX	VWO	Mon, Sep 21, 2020	42.96	43.33	42.61	43.33
3910	AMEX	VWO	Fri, Sep 18, 2020	44.52	44.56	44.08	43.69
3909	AMEX	VWO	Thu, Sep 17, 2020	44.13	44.53	44.09	44.47
3908	AMEX	VWO	Wed, Sep 16, 2020	44.83	44.93	44.55	44.55
3907	AMEX	VWO	Tue, Sep 15, 2020	44.72	44.81	44.56	44.71
3906	AMEX	VWO	Mon, Sep 14, 2020	44.06	44.28	43.99	44.21
3905	AMEX	VWO	Fri, Sep 11, 2020	43.73	43.83	43.29	43.49
3904	AMEX	VWO	Thu, Sep 10, 2020	43.86	43.93	43.14	43.17
3903	AMEX	VWO	Wed, Sep 9, 2020	43.63	43.96	43.55	43.83
3902	AMEX	VWO	Tue, Sep 8, 2020	43.20	43.59	43.07	43.27
3901	AMEX	VWO	Fri, Sep 4, 2020	44.17	44.43	43.37	44.09
3900	AMEX	VWO	Thu, Sep 3, 2020	44.65	44.66	43.78	44.17
3899	AMEX	VWO	Wed, Sep 2, 2020	45.09	45.11	44.53	44.96
3898	AMEX	VWO	Tue, Sep 1, 2020	44.70	45.08	44.64	45.08
3897	AMEX	VWO	Mon, Aug 31, 2020	44.41	44.41	43.96	44.19
3896	AMEX	VWO	Fri, Aug 28, 2020	44.86	45.17	44.74	45.14
3895	AMEX	VWO	Thu, Aug 27, 2020	45.06	45.06	44.40	44.60
3894	AMEX	VWO	Wed, Aug 26, 2020	44.82	44.91	44.73	44.86
3893	AMEX	VWO	Tue, Aug 25, 2020	44.49	44.83	44.40	44.82
3892	AMEX	VWO	Mon, Aug 24, 2020	44.57	44.60	44.24	44.41
3891	AMEX	VWO	Fri, Aug 21, 2020	43.66	44.00	43.52	43.97
3890	AMEX	VWO	Thu, Aug 20, 2020	43.16	43.73	43.09	43.69
3889	AMEX	VWO	Wed, Aug 19, 2020	44.18	44.18	43.76	43.81
3888	AMEX	VWO	Tue, Aug 18, 2020	44.32	44.43	44.02	44.32
3887	AMEX	VWO	Mon, Aug 17, 2020	43.98	44.19	43.91	44.16
3886	AMEX	VWO	Fri, Aug 14, 2020	43.60	43.74	43.55	43.69
3885	AMEX	VWO	Thu, Aug 13, 2020	43.73	43.77	43.45	43.63
3884	AMEX	VWO	Wed, Aug 12, 2020	43.66	43.87	43.54	43.80
3883	AMEX	VWO	Tue, Aug 11, 2020	43.64	43.70	43.21	43.27
3882	AMEX	VWO	Mon, Aug 10, 2020	43.44	43.53	43.13	43.43
3881	AMEX	VWO	Fri, Aug 7, 2020	43.54	43.67	43.18	43.44
3880	AMEX	VWO	Thu, Aug 6, 2020	44.13	44.35	43.93	44.34
3879	AMEX	VWO	Wed, Aug 5, 2020	44.19	44.46	44.15	44.28
3878	AMEX	VWO	Tue, Aug 4, 2020	43.49	43.84	43.48	43.83
3877	AMEX	VWO	Mon, Aug 3, 2020	43.19	43.43	43.14	43.34
3876	AMEX	VWO	Fri, Jul 31, 2020	43.36	43.37	42.71	43.01
3875	AMEX	VWO	Thu, Jul 30, 2020	43.27	43.43	42.87	43.26
3874	AMEX	VWO	Wed, Jul 29, 2020	43.46	43.85	43.44	43.77
3873	AMEX	VWO	Tue, Jul 28, 2020	43.32	43.37	42.99	43.01
3872	AMEX	VWO	Mon, Jul 27, 2020	43.15	43.51	43.00	43.48
3871	AMEX	VWO	Fri, Jul 24, 2020	42.50	42.92	42.40	42.88
3870	AMEX	VWO	Thu, Jul 23, 2020	43.34	43.49	42.81	42.99
3869	AMEX	VWO	Wed, Jul 22, 2020	43.45	43.46	43.07	43.28
3868	AMEX	VWO	Tue, Jul 21, 2020	43.75	43.77	43.42	43.43
3867	AMEX	VWO	Mon, Jul 20, 2020	42.81	43.15	42.69	43.11
3866	AMEX	VWO	Fri, Jul 17, 2020	42.59	42.63	42.33	42.51
3865	AMEX	VWO	Thu, Jul 16, 2020	42.10	42.37	42.05	42.32
3864	AMEX	VWO	Wed, Jul 15, 2020	43.08	43.14	42.77	42.93
3863	AMEX	VWO	Tue, Jul 14, 2020	42.35	42.99	42.24	42.89
3862	AMEX	VWO	Mon, Jul 13, 2020	43.40	43.75	42.81	42.87
3861	AMEX	VWO	Fri, Jul 10, 2020	43.13	43.18	42.84	43.08
3860	AMEX	VWO	Thu, Jul 9, 2020	43.78	43.82	43.03	43.38
3859	AMEX	VWO	Wed, Jul 8, 2020	42.86	43.37	42.82	43.35
3858	AMEX	VWO	Tue, Jul 7, 2020	42.39	42.67	42.21	42.22
3857	AMEX	VWO	Mon, Jul 6, 2020	42.54	42.92	42.53	42.90
3856	AMEX	VWO	Thu, Jul 2, 2020	41.05	41.34	40.95	41.09
3855	AMEX	VWO	Wed, Jul 1, 2020	39.96	40.32	39.95	40.14
3854	AMEX	VWO	Tue, Jun 30, 2020	39.72	39.78	39.47	39.61
3853	AMEX	VWO	Mon, Jun 29, 2020	39.62	39.82	39.41	39.81
3852	AMEX	VWO	Fri, Jun 26, 2020	39.92	39.94	39.42	39.55
3851	AMEX	VWO	Thu, Jun 25, 2020	39.80	40.09	39.64	40.03
3850	AMEX	VWO	Wed, Jun 24, 2020	40.24	40.36	39.62	39.86
3849	AMEX	VWO	Tue, Jun 23, 2020	40.54	40.72	40.43	40.47
3848	AMEX	VWO	Mon, Jun 22, 2020	39.91	40.16	39.82	40.07
3847	AMEX	VWO	Fri, Jun 19, 2020	40.28	40.28	39.62	39.64
3846	AMEX	VWO	Thu, Jun 18, 2020	39.63	39.91	39.63	39.74
3845	AMEX	VWO	Wed, Jun 17, 2020	39.68	39.92	39.62	39.73
3844	AMEX	VWO	Tue, Jun 16, 2020	40.10	40.11	39.13	39.37
3843	AMEX	VWO	Mon, Jun 15, 2020	38.57	39.42	38.46	39.22
3842	AMEX	VWO	Fri, Jun 12, 2020	39.51	39.62	38.85	39.38
3841	AMEX	VWO	Thu, Jun 11, 2020	39.30	39.51	38.47	38.50
3840	AMEX	VWO	Wed, Jun 10, 2020	40.46	40.70	40.14	40.57
3839	AMEX	VWO	Tue, Jun 9, 2020	40.05	40.44	39.92	40.37
3838	AMEX	VWO	Mon, Jun 8, 2020	40.23	40.63	40.01	40.59
3837	AMEX	VWO	Fri, Jun 5, 2020	40.30	40.55	40.23	40.27
3836	AMEX	VWO	Thu, Jun 4, 2020	39.40	39.65	39.18	39.36
3835	AMEX	VWO	Wed, Jun 3, 2020	39.54	39.96	39.50	39.86
3834	AMEX	VWO	Tue, Jun 2, 2020	38.66	39.17	38.59	39.10
3833	AMEX	VWO	Mon, Jun 1, 2020	37.74	38.24	37.65	38.21
3832	AMEX	VWO	Fri, May 29, 2020	36.97	37.41	36.72	37.36
3831	AMEX	VWO	Thu, May 28, 2020	37.10	37.28	36.70	36.72
3830	AMEX	VWO	Wed, May 27, 2020	37.05	37.08	36.56	36.96
3829	AMEX	VWO	Tue, May 26, 2020	37.19	37.35	36.84	36.92
3828	AMEX	VWO	Fri, May 22, 2020	36.29	36.29	35.98	36.12
3827	AMEX	VWO	Thu, May 21, 2020	36.99	37.14	36.66	36.82
3826	AMEX	VWO	Wed, May 20, 2020	37.33	37.50	37.02	37.20
3825	AMEX	VWO	Tue, May 19, 2020	37.01	37.17	36.74	36.74
3824	AMEX	VWO	Mon, May 18, 2020	36.58	37.19	36.57	37.11
3823	AMEX	VWO	Fri, May 15, 2020	35.69	35.94	35.57	35.76
3822	AMEX	VWO	Thu, May 14, 2020	35.42	36.27	35.29	36.21
3821	AMEX	VWO	Wed, May 13, 2020	36.54	36.64	35.87	36.10
3820	AMEX	VWO	Tue, May 12, 2020	36.59	36.88	36.19	36.21
3819	AMEX	VWO	Mon, May 11, 2020	36.36	36.53	36.29	36.32
3818	AMEX	VWO	Fri, May 8, 2020	36.18	36.57	36.16	36.50
3817	AMEX	VWO	Thu, May 7, 2020	35.78	35.88	35.56	35.70
3816	AMEX	VWO	Wed, May 6, 2020	35.78	35.84	35.46	35.47
3815	AMEX	VWO	Tue, May 5, 2020	35.74	35.90	35.53	35.56
3814	AMEX	VWO	Mon, May 4, 2020	35.10	35.40	35.00	35.40
3813	AMEX	VWO	Fri, May 1, 2020	35.31	35.44	34.84	34.96
3812	AMEX	VWO	Thu, Apr 30, 2020	36.70	36.78	35.91	36.17
3811	AMEX	VWO	Wed, Apr 29, 2020	36.43	36.89	36.37	36.81
3810	AMEX	VWO	Tue, Apr 28, 2020	36.26	36.30	35.79	35.84
3809	AMEX	VWO	Mon, Apr 27, 2020	35.51	35.81	35.47	35.75
3808	AMEX	VWO	Fri, Apr 24, 2020	35.21	35.27	34.79	35.09
3807	AMEX	VWO	Thu, Apr 23, 2020	35.55	35.77	35.14	35.14
3806	AMEX	VWO	Wed, Apr 22, 2020	35.36	35.39	35.25	35.28
3805	AMEX	VWO	Tue, Apr 21, 2020	34.58	34.74	34.31	34.39
3804	AMEX	VWO	Mon, Apr 20, 2020	35.40	35.71	35.28	35.37
3803	AMEX	VWO	Fri, Apr 17, 2020	35.86	35.90	35.41	35.63
3802	AMEX	VWO	Thu, Apr 16, 2020	35.30	35.35	34.93	35.06
3801	AMEX	VWO	Wed, Apr 15, 2020	34.90	35.04	34.73	34.86
3800	AMEX	VWO	Tue, Apr 14, 2020	35.67	35.94	35.52	35.65
3799	AMEX	VWO	Mon, Apr 13, 2020	34.85	34.98	34.55	34.95
3798	AMEX	VWO	Thu, Apr 9, 2020	35.30	35.48	34.73	34.82
3797	AMEX	VWO	Wed, Apr 8, 2020	34.66	34.99	34.38	34.88
3796	AMEX	VWO	Tue, Apr 7, 2020	35.48	35.49	34.41	34.48
3795	AMEX	VWO	Mon, Apr 6, 2020	33.84	34.33	33.73	34.28
3794	AMEX	VWO	Fri, Apr 3, 2020	33.24	33.38	32.50	32.67
3793	AMEX	VWO	Thu, Apr 2, 2020	32.87	33.43	32.73	33.31
3792	AMEX	VWO	Wed, Apr 1, 2020	32.70	32.95	32.26	32.36
3791	AMEX	VWO	Tue, Mar 31, 2020	33.42	33.96	33.35	33.55
3790	AMEX	VWO	Mon, Mar 30, 2020	32.95	33.39	32.73	33.39
3789	AMEX	VWO	Fri, Mar 27, 2020	33.00	33.41	32.76	32.91
3788	AMEX	VWO	Thu, Mar 26, 2020	33.79	34.84	33.77	34.79
3787	AMEX	VWO	Wed, Mar 25, 2020	32.96	33.92	32.62	33.44
3786	AMEX	VWO	Tue, Mar 24, 2020	32.16	32.47	31.92	32.38
3785	AMEX	VWO	Mon, Mar 23, 2020	30.84	30.97	29.96	30.46
3784	AMEX	VWO	Fri, Mar 20, 2020	32.45	32.56	31.04	31.06
3783	AMEX	VWO	Thu, Mar 19, 2020	30.68	31.47	30.18	30.98
3782	AMEX	VWO	Wed, Mar 18, 2020	30.74	31.90	30.04	30.81
3781	AMEX	VWO	Tue, Mar 17, 2020	32.38	33.61	31.85	33.54
3780	AMEX	VWO	Mon, Mar 16, 2020	31.76	33.25	31.00	31.56
3779	AMEX	VWO	Fri, Mar 13, 2020	36.51	36.52	34.12	35.90
3778	AMEX	VWO	Thu, Mar 12, 2020	34.01	34.49	32.83	33.55
3777	AMEX	VWO	Wed, Mar 11, 2020	38.07	38.20	37.09	37.30
3776	AMEX	VWO	Tue, Mar 10, 2020	38.72	39.03	37.95	38.99
3775	AMEX	VWO	Mon, Mar 9, 2020	37.19	37.95	36.95	37.12
3774	AMEX	VWO	Fri, Mar 6, 2020	40.13	40.27	39.66	40.11
3773	AMEX	VWO	Thu, Mar 5, 2020	41.37	41.51	40.63	40.88
3772	AMEX	VWO	Wed, Mar 4, 2020	41.56	41.72	41.32	41.68
3771	AMEX	VWO	Tue, Mar 3, 2020	41.39	41.97	40.75	41.10
3770	AMEX	VWO	Mon, Mar 2, 2020	40.50	41.30	40.29	41.30
3769	AMEX	VWO	Fri, Feb 28, 2020	39.48	40.57	39.22	40.52
3768	AMEX	VWO	Thu, Feb 27, 2020	41.14	41.41	40.60	40.63
3767	AMEX	VWO	Wed, Feb 26, 2020	41.85	42.24	41.62	41.63
3766	AMEX	VWO	Tue, Feb 25, 2020	42.27	42.30	41.35	41.37
3765	AMEX	VWO	Mon, Feb 24, 2020	41.50	41.93	41.45	41.70
3764	AMEX	VWO	Fri, Feb 21, 2020	43.31	43.40	43.11	43.22
3763	AMEX	VWO	Thu, Feb 20, 2020	43.73	43.77	43.23	43.38
3762	AMEX	VWO	Wed, Feb 19, 2020	43.96	44.04	43.91	43.98
3761	AMEX	VWO	Tue, Feb 18, 2020	43.57	43.71	43.48	43.62
3760	AMEX	VWO	Fri, Feb 14, 2020	44.02	44.04	43.62	43.77
3759	AMEX	VWO	Thu, Feb 13, 2020	43.89	44.04	43.75	43.86
3758	AMEX	VWO	Wed, Feb 12, 2020	44.14	44.37	44.02	44.33
3757	AMEX	VWO	Tue, Feb 11, 2020	43.68	43.97	43.65	43.77
3756	AMEX	VWO	Mon, Feb 10, 2020	42.97	43.22	42.97	43.22
3755	AMEX	VWO	Fri, Feb 7, 2020	43.17	43.17	42.87	42.95
3754	AMEX	VWO	Thu, Feb 6, 2020	43.85	43.87	43.51	43.54
3753	AMEX	VWO	Wed, Feb 5, 2020	44.06	44.10	43.47	43.56
3752	AMEX	VWO	Tue, Feb 4, 2020	43.35	43.57	43.30	43.32
3751	AMEX	VWO	Mon, Feb 3, 2020	42.06	42.45	42.06	42.31
3750	AMEX	VWO	Fri, Jan 31, 2020	42.18	42.23	41.77	42.01
3749	AMEX	VWO	Thu, Jan 30, 2020	42.45	42.81	42.24	42.77
3748	AMEX	VWO	Wed, Jan 29, 2020	43.51	43.55	43.26	43.36
3747	AMEX	VWO	Tue, Jan 28, 2020	42.98	43.25	42.79	43.16
3746	AMEX	VWO	Mon, Jan 27, 2020	42.50	43.02	42.37	42.80
3745	AMEX	VWO	Fri, Jan 24, 2020	44.70	44.70	44.07	44.29
3744	AMEX	VWO	Thu, Jan 23, 2020	44.36	44.74	44.15	44.63
3743	AMEX	VWO	Wed, Jan 22, 2020	45.18	45.23	44.94	45.04
3742	AMEX	VWO	Tue, Jan 21, 2020	44.97	45.02	44.73	44.77
3741	AMEX	VWO	Fri, Jan 17, 2020	45.76	45.91	45.66	45.91
3740	AMEX	VWO	Thu, Jan 16, 2020	45.63	45.66	45.48	45.62
3739	AMEX	VWO	Wed, Jan 15, 2020	45.54	45.59	45.31	45.39
3738	AMEX	VWO	Tue, Jan 14, 2020	45.62	45.68	45.46	45.68
3737	AMEX	VWO	Mon, Jan 13, 2020	45.51	45.92	45.45	45.89
3736	AMEX	VWO	Fri, Jan 10, 2020	45.32	45.43	45.20	45.27
3735	AMEX	VWO	Thu, Jan 9, 2020	45.14	45.16	44.92	45.05
3734	AMEX	VWO	Wed, Jan 8, 2020	44.51	45.03	44.47	44.82
3733	AMEX	VWO	Tue, Jan 7, 2020	44.54	44.68	44.45	44.62
3732	AMEX	VWO	Mon, Jan 6, 2020	44.40	44.65	44.39	44.64
3731	AMEX	VWO	Fri, Jan 3, 2020	44.83	45.03	44.72	44.72
3730	AMEX	VWO	Thu, Jan 2, 2020	45.07	45.53	45.02	45.53
3729	AMEX	VWO	Tue, Dec 31, 2019	44.43	44.55	44.30	44.47
3728	AMEX	VWO	Mon, Dec 30, 2019	44.75	44.76	44.32	44.36
3727	AMEX	VWO	Fri, Dec 27, 2019	44.74	44.75	44.52	44.61
3726	AMEX	VWO	Thu, Dec 26, 2019	44.35	44.55	44.25	44.55
3725	AMEX	VWO	Tue, Dec 24, 2019	44.22	44.25	44.11	44.18
3724	AMEX	VWO	Mon, Dec 23, 2019	44.16	44.22	44.11	44.22
3723	AMEX	VWO	Fri, Dec 20, 2019	44.68	44.76	44.60	44.70
3722	AMEX	VWO	Thu, Dec 19, 2019	44.54	44.68	44.49	44.66
3721	AMEX	VWO	Wed, Dec 18, 2019	44.62	44.65	44.51	44.63
3720	AMEX	VWO	Tue, Dec 17, 2019	44.37	44.44	44.28	44.39
3719	AMEX	VWO	Mon, Dec 16, 2019	44.10	44.20	44.05	44.06
3718	AMEX	VWO	Fri, Dec 13, 2019	43.83	44.14	43.62	43.69
3717	AMEX	VWO	Thu, Dec 12, 2019	43.21	43.82	43.19	43.74
3716	AMEX	VWO	Wed, Dec 11, 2019	42.83	43.22	42.83	43.15
3715	AMEX	VWO	Tue, Dec 10, 2019	42.56	42.68	42.49	42.58
3714	AMEX	VWO	Mon, Dec 9, 2019	42.64	42.77	42.49	42.49
3713	AMEX	VWO	Fri, Dec 6, 2019	42.65	42.71	42.56	42.65
3712	AMEX	VWO	Thu, Dec 5, 2019	42.35	42.53	42.33	42.49
3711	AMEX	VWO	Wed, Dec 4, 2019	42.24	42.33	42.18	42.27
3710	AMEX	VWO	Tue, Dec 3, 2019	41.73	41.90	41.55	41.90
3709	AMEX	VWO	Mon, Dec 2, 2019	42.16	42.17	41.92	42.07
3708	AMEX	VWO	Fri, Nov 29, 2019	42.10	42.18	42.03	42.06
3707	AMEX	VWO	Wed, Nov 27, 2019	42.40	42.57	42.34	42.57
3706	AMEX	VWO	Tue, Nov 26, 2019	42.37	42.47	42.18	42.44
3705	AMEX	VWO	Mon, Nov 25, 2019	42.46	42.65	42.41	42.61
3704	AMEX	VWO	Fri, Nov 22, 2019	42.33	42.34	42.14	42.23
3703	AMEX	VWO	Thu, Nov 21, 2019	42.17	42.31	42.09	42.31
3702	AMEX	VWO	Wed, Nov 20, 2019	42.33	42.46	42.13	42.26
3701	AMEX	VWO	Tue, Nov 19, 2019	42.61	42.62	42.36	42.42
3700	AMEX	VWO	Mon, Nov 18, 2019	42.32	42.41	42.21	42.27
3699	AMEX	VWO	Fri, Nov 15, 2019	42.22	42.35	42.17	42.28
3698	AMEX	VWO	Thu, Nov 14, 2019	41.96	42.09	41.82	42.00
3697	AMEX	VWO	Wed, Nov 13, 2019	41.89	42.09	41.87	42.02
3696	AMEX	VWO	Tue, Nov 12, 2019	42.39	42.45	42.21	42.29
3695	AMEX	VWO	Mon, Nov 11, 2019	42.35	42.63	42.32	42.61
3694	AMEX	VWO	Fri, Nov 8, 2019	42.92	42.98	42.75	42.85
3693	AMEX	VWO	Thu, Nov 7, 2019	43.19	43.39	43.17	43.24
3692	AMEX	VWO	Wed, Nov 6, 2019	42.98	43.05	42.79	42.95
3691	AMEX	VWO	Tue, Nov 5, 2019	43.01	43.07	42.84	43.02
3690	AMEX	VWO	Mon, Nov 4, 2019	42.98	43.00	42.77	42.81
3689	AMEX	VWO	Fri, Nov 1, 2019	42.31	42.50	42.27	42.50
3688	AMEX	VWO	Thu, Oct 31, 2019	42.06	42.06	41.67	41.85
3687	AMEX	VWO	Wed, Oct 30, 2019	41.90	42.18	41.74	42.18
3686	AMEX	VWO	Tue, Oct 29, 2019	42.00	42.12	41.96	42.02
3685	AMEX	VWO	Mon, Oct 28, 2019	42.18	42.35	42.16	42.26
3684	AMEX	VWO	Fri, Oct 25, 2019	41.72	41.99	41.69	41.93
3683	AMEX	VWO	Thu, Oct 24, 2019	41.86	41.88	41.69	41.74
3682	AMEX	VWO	Wed, Oct 23, 2019	41.55	41.74	41.50	41.69
3681	AMEX	VWO	Tue, Oct 22, 2019	41.66	41.80	41.63	41.67
3680	AMEX	VWO	Mon, Oct 21, 2019	41.52	41.70	41.44	41.70
3679	AMEX	VWO	Fri, Oct 18, 2019	41.51	41.63	41.30	41.40
3678	AMEX	VWO	Thu, Oct 17, 2019	41.74	41.75	41.48	41.51
3677	AMEX	VWO	Wed, Oct 16, 2019	41.27	41.43	41.17	41.38
3676	AMEX	VWO	Tue, Oct 15, 2019	41.10	41.38	41.08	41.27
3675	AMEX	VWO	Mon, Oct 14, 2019	41.10	41.15	40.97	40.99
3674	AMEX	VWO	Fri, Oct 11, 2019	41.10	41.39	41.03	41.08
3673	AMEX	VWO	Thu, Oct 10, 2019	40.28	40.70	40.27	40.54
3672	AMEX	VWO	Wed, Oct 9, 2019	40.14	40.26	40.07	40.11
3671	AMEX	VWO	Tue, Oct 8, 2019	40.02	40.06	39.78	39.81
3670	AMEX	VWO	Mon, Oct 7, 2019	40.24	40.42	40.11	40.15
3669	AMEX	VWO	Fri, Oct 4, 2019	40.16	40.52	40.13	40.46
3668	AMEX	VWO	Thu, Oct 3, 2019	39.93	40.27	39.83	40.27
3667	AMEX	VWO	Wed, Oct 2, 2019	39.82	39.87	39.61	39.79
3666	AMEX	VWO	Tue, Oct 1, 2019	40.26	40.30	39.96	39.98
3665	AMEX	VWO	Mon, Sep 30, 2019	40.36	40.51	40.26	40.26
3664	AMEX	VWO	Fri, Sep 27, 2019	40.67	40.73	39.98	40.14
3663	AMEX	VWO	Thu, Sep 26, 2019	40.71	40.76	40.51	40.65
3662	AMEX	VWO	Wed, Sep 25, 2019	40.41	40.73	40.29	40.67
3661	AMEX	VWO	Tue, Sep 24, 2019	41.04	41.08	40.62	40.63
3660	AMEX	VWO	Mon, Sep 23, 2019	41.46	41.65	41.41	41.13
3659	AMEX	VWO	Fri, Sep 20, 2019	41.81	41.84	41.39	41.50
3658	AMEX	VWO	Thu, Sep 19, 2019	41.63	41.75	41.41	41.43
3657	AMEX	VWO	Wed, Sep 18, 2019	41.77	41.83	41.36	41.69
3656	AMEX	VWO	Tue, Sep 17, 2019	41.50	41.91	41.46	41.90
3655	AMEX	VWO	Mon, Sep 16, 2019	41.89	42.07	41.78	41.85
3654	AMEX	VWO	Fri, Sep 13, 2019	42.19	42.28	42.12	42.19
3653	AMEX	VWO	Thu, Sep 12, 2019	41.95	42.19	41.79	41.97
3652	AMEX	VWO	Wed, Sep 11, 2019	41.56	41.74	41.49	41.71
3651	AMEX	VWO	Tue, Sep 10, 2019	41.34	41.48	41.18	41.40
3650	AMEX	VWO	Mon, Sep 9, 2019	41.40	41.52	41.27	41.40
3649	AMEX	VWO	Fri, Sep 6, 2019	41.37	41.44	41.24	41.29
3648	AMEX	VWO	Thu, Sep 5, 2019	41.22	41.30	41.12	41.16
3647	AMEX	VWO	Wed, Sep 4, 2019	40.65	40.86	40.61	40.85
3646	AMEX	VWO	Tue, Sep 3, 2019	40.00	40.19	39.95	40.19
3645	AMEX	VWO	Fri, Aug 30, 2019	40.44	40.45	40.16	40.40
3644	AMEX	VWO	Thu, Aug 29, 2019	39.95	40.17	39.82	40.15
3643	AMEX	VWO	Wed, Aug 28, 2019	39.45	39.73	39.37	39.69
3642	AMEX	VWO	Tue, Aug 27, 2019	39.76	39.88	39.50	39.54
3641	AMEX	VWO	Mon, Aug 26, 2019	39.58	39.60	39.40	39.52
3640	AMEX	VWO	Fri, Aug 23, 2019	39.76	40.13	39.22	39.27
3639	AMEX	VWO	Thu, Aug 22, 2019	40.00	40.07	39.71	39.84
3638	AMEX	VWO	Wed, Aug 21, 2019	40.29	40.29	40.08	40.25
3637	AMEX	VWO	Tue, Aug 20, 2019	39.98	40.11	39.88	39.94
3636	AMEX	VWO	Mon, Aug 19, 2019	40.22	40.26	39.85	39.87
3635	AMEX	VWO	Fri, Aug 16, 2019	39.58	39.81	39.55	39.74
3634	AMEX	VWO	Thu, Aug 15, 2019	39.30	39.39	39.02	39.22
3633	AMEX	VWO	Wed, Aug 14, 2019	39.32	39.43	38.98	39.00
3632	AMEX	VWO	Tue, Aug 13, 2019	39.37	40.35	39.29	40.11
3631	AMEX	VWO	Mon, Aug 12, 2019	39.56	39.78	39.51	39.64
3630	AMEX	VWO	Fri, Aug 9, 2019	40.22	40.28	39.88	40.09
3629	AMEX	VWO	Thu, Aug 8, 2019	40.27	40.52	40.16	40.49
3628	AMEX	VWO	Wed, Aug 7, 2019	39.43	40.00	39.28	39.97
3627	AMEX	VWO	Tue, Aug 6, 2019	39.91	39.97	39.54	39.80
3626	AMEX	VWO	Mon, Aug 5, 2019	39.60	39.63	39.01	39.18
3625	AMEX	VWO	Fri, Aug 2, 2019	40.89	40.94	40.50	40.61
3624	AMEX	VWO	Thu, Aug 1, 2019	41.80	42.10	40.86	41.00
3623	AMEX	VWO	Wed, Jul 31, 2019	42.26	42.29	41.32	41.76
3622	AMEX	VWO	Tue, Jul 30, 2019	42.25	42.27	42.09	42.19
3621	AMEX	VWO	Mon, Jul 29, 2019	42.55	42.64	42.40	42.61
3620	AMEX	VWO	Fri, Jul 26, 2019	42.73	42.76	42.51	42.62
3619	AMEX	VWO	Thu, Jul 25, 2019	42.81	42.82	42.47	42.58
3618	AMEX	VWO	Wed, Jul 24, 2019	42.72	42.86	42.72	42.83
3617	AMEX	VWO	Tue, Jul 23, 2019	42.75	42.76	42.56	42.70
3616	AMEX	VWO	Mon, Jul 22, 2019	42.78	42.85	42.67	42.70
3615	AMEX	VWO	Fri, Jul 19, 2019	43.05	43.06	42.69	42.75
3614	AMEX	VWO	Thu, Jul 18, 2019	42.71	43.03	42.69	43.03
3613	AMEX	VWO	Wed, Jul 17, 2019	42.91	42.94	42.73	42.76
3612	AMEX	VWO	Tue, Jul 16, 2019	42.95	43.08	42.83	42.86
3611	AMEX	VWO	Mon, Jul 15, 2019	42.92	43.00	42.88	42.94
3610	AMEX	VWO	Fri, Jul 12, 2019	42.75	42.79	42.59	42.74
3609	AMEX	VWO	Thu, Jul 11, 2019	42.93	42.96	42.61	42.74
3608	AMEX	VWO	Wed, Jul 10, 2019	42.91	43.07	42.81	42.83
3607	AMEX	VWO	Tue, Jul 9, 2019	42.33	42.57	42.32	42.55
3606	AMEX	VWO	Mon, Jul 8, 2019	42.66	42.71	42.54	42.66
3605	AMEX	VWO	Fri, Jul 5, 2019	42.78	42.90	42.59	42.83
3604	AMEX	VWO	Wed, Jul 3, 2019	42.97	43.13	42.91	43.13
3603	AMEX	VWO	Tue, Jul 2, 2019	43.15	43.21	42.97	43.08
3602	AMEX	VWO	Mon, Jul 1, 2019	43.35	43.43	42.98	43.14
3601	AMEX	VWO	Fri, Jun 28, 2019	42.61	42.62	42.41	42.53
3600	AMEX	VWO	Thu, Jun 27, 2019	42.45	42.60	42.39	42.56
3599	AMEX	VWO	Wed, Jun 26, 2019	42.22	42.45	42.19	42.32
3598	AMEX	VWO	Tue, Jun 25, 2019	42.17	42.18	41.85	41.91
3597	AMEX	VWO	Mon, Jun 24, 2019	42.34	42.45	42.29	42.37
3596	AMEX	VWO	Fri, Jun 21, 2019	42.33	42.48	42.27	42.34
3595	AMEX	VWO	Thu, Jun 20, 2019	42.75	42.82	42.34	42.51
3594	AMEX	VWO	Wed, Jun 19, 2019	41.62	42.05	41.49	41.86
3593	AMEX	VWO	Tue, Jun 18, 2019	41.08	41.66	41.07	41.57
3592	AMEX	VWO	Mon, Jun 17, 2019	40.57	40.74	40.53	40.65
3591	AMEX	VWO	Fri, Jun 14, 2019	40.98	41.00	40.76	40.48
3590	AMEX	VWO	Thu, Jun 13, 2019	41.34	41.42	41.14	41.27
3589	AMEX	VWO	Wed, Jun 12, 2019	41.41	41.45	41.19	41.23
3588	AMEX	VWO	Tue, Jun 11, 2019	41.76	41.83	41.59	41.68
3587	AMEX	VWO	Mon, Jun 10, 2019	41.21	41.43	41.12	41.25
3586	AMEX	VWO	Fri, Jun 7, 2019	40.81	41.22	40.79	40.87
3585	AMEX	VWO	Thu, Jun 6, 2019	40.54	40.68	40.40	40.58
3584	AMEX	VWO	Wed, Jun 5, 2019	40.95	40.97	40.48	40.59
3583	AMEX	VWO	Tue, Jun 4, 2019	40.67	40.93	40.59	40.89
3582	AMEX	VWO	Mon, Jun 3, 2019	40.85	41.07	40.75	40.88
3581	AMEX	VWO	Fri, May 31, 2019	40.30	40.69	40.25	40.64
3580	AMEX	VWO	Thu, May 30, 2019	40.38	40.61	40.33	40.49
3579	AMEX	VWO	Wed, May 29, 2019	39.95	40.32	39.88	40.31
3578	AMEX	VWO	Tue, May 28, 2019	40.24	40.32	39.91	39.97
3577	AMEX	VWO	Fri, May 24, 2019	40.07	40.12	39.77	39.85
3576	AMEX	VWO	Thu, May 23, 2019	39.71	39.90	39.57	39.79
3575	AMEX	VWO	Wed, May 22, 2019	40.42	40.45	40.23	40.30
3574	AMEX	VWO	Tue, May 21, 2019	40.22	40.47	40.12	40.47
3573	AMEX	VWO	Mon, May 20, 2019	40.03	40.13	39.81	39.93
3572	AMEX	VWO	Fri, May 17, 2019	40.21	40.46	40.06	40.07
3571	AMEX	VWO	Thu, May 16, 2019	40.98	41.22	40.83	40.85
3570	AMEX	VWO	Wed, May 15, 2019	40.62	41.02	40.56	40.95
3569	AMEX	VWO	Tue, May 14, 2019	40.81	40.99	40.67	40.84
3568	AMEX	VWO	Mon, May 13, 2019	40.43	40.56	40.10	40.28
3567	AMEX	VWO	Fri, May 10, 2019	41.55	41.80	41.07	41.69
3566	AMEX	VWO	Thu, May 9, 2019	41.20	41.59	40.84	41.35
3565	AMEX	VWO	Wed, May 8, 2019	42.10	42.29	41.92	41.94
3564	AMEX	VWO	Tue, May 7, 2019	42.36	42.37	41.76	42.05
3563	AMEX	VWO	Mon, May 6, 2019	42.41	42.90	42.36	42.86
3562	AMEX	VWO	Fri, May 3, 2019	43.63	43.83	43.54	43.79
3561	AMEX	VWO	Thu, May 2, 2019	43.23	43.36	43.00	43.23
3560	AMEX	VWO	Wed, May 1, 2019	43.50	43.82	43.11	43.17
3559	AMEX	VWO	Tue, Apr 30, 2019	43.35	43.51	43.14	43.41
3558	AMEX	VWO	Mon, Apr 29, 2019	43.48	43.48	43.34	43.38
3557	AMEX	VWO	Fri, Apr 26, 2019	43.39	43.52	43.24	43.46
3556	AMEX	VWO	Thu, Apr 25, 2019	43.08	43.32	42.95	43.26
3555	AMEX	VWO	Wed, Apr 24, 2019	43.66	43.66	43.24	43.34
3554	AMEX	VWO	Tue, Apr 23, 2019	43.65	43.88	43.60	43.85
3553	AMEX	VWO	Mon, Apr 22, 2019	43.64	43.79	43.54	43.75
3552	AMEX	VWO	Thu, Apr 18, 2019	43.89	44.12	43.76	44.01
3551	AMEX	VWO	Wed, Apr 17, 2019	44.15	44.19	43.85	43.96
3550	AMEX	VWO	Tue, Apr 16, 2019	43.70	43.87	43.66	43.85
3549	AMEX	VWO	Mon, Apr 15, 2019	43.65	43.67	43.30	43.50
3548	AMEX	VWO	Fri, Apr 12, 2019	43.85	43.88	43.63	43.73
3547	AMEX	VWO	Thu, Apr 11, 2019	43.62	43.65	43.35	43.46
3546	AMEX	VWO	Wed, Apr 10, 2019	43.94	44.04	43.84	43.97
3545	AMEX	VWO	Tue, Apr 9, 2019	43.86	43.89	43.72	43.76
3544	AMEX	VWO	Mon, Apr 8, 2019	43.67	43.91	43.59	43.82
3543	AMEX	VWO	Fri, Apr 5, 2019	43.67	43.88	43.60	43.85
3542	AMEX	VWO	Thu, Apr 4, 2019	43.21	43.57	43.19	43.50
3541	AMEX	VWO	Wed, Apr 3, 2019	43.32	43.56	43.15	43.22
3540	AMEX	VWO	Tue, Apr 2, 2019	43.20	43.20	42.86	43.01
3539	AMEX	VWO	Mon, Apr 1, 2019	43.06	43.18	42.91	43.14
3538	AMEX	VWO	Fri, Mar 29, 2019	42.48	42.54	42.27	42.50
3537	AMEX	VWO	Thu, Mar 28, 2019	41.82	42.01	41.68	42.00
3536	AMEX	VWO	Wed, Mar 27, 2019	41.89	41.98	41.53	41.64
3535	AMEX	VWO	Tue, Mar 26, 2019	42.13	42.20	41.88	42.10
3534	AMEX	VWO	Mon, Mar 25, 2019	41.82	42.06	41.73	41.96
3533	AMEX	VWO	Fri, Mar 22, 2019	42.48	42.56	41.83	41.77
3532	AMEX	VWO	Thu, Mar 21, 2019	42.81	43.15	42.76	43.15
3531	AMEX	VWO	Wed, Mar 20, 2019	42.91	43.44	42.61	43.05
3530	AMEX	VWO	Tue, Mar 19, 2019	43.09	43.20	42.95	43.06
3529	AMEX	VWO	Mon, Mar 18, 2019	42.89	43.07	42.84	43.05
3528	AMEX	VWO	Fri, Mar 15, 2019	42.36	42.62	42.36	42.57
3527	AMEX	VWO	Thu, Mar 14, 2019	42.06	42.09	41.86	42.00
3526	AMEX	VWO	Wed, Mar 13, 2019	42.22	42.31	42.10	42.22
3525	AMEX	VWO	Tue, Mar 12, 2019	42.15	42.24	42.05	42.13
3524	AMEX	VWO	Mon, Mar 11, 2019	41.60	42.00	41.56	41.96
3523	AMEX	VWO	Fri, Mar 8, 2019	40.99	41.16	40.91	41.12
3522	AMEX	VWO	Thu, Mar 7, 2019	41.90	41.92	41.33	41.42
3521	AMEX	VWO	Wed, Mar 6, 2019	42.34	42.41	42.05	42.10
3520	AMEX	VWO	Tue, Mar 5, 2019	42.11	42.39	42.01	42.31
3519	AMEX	VWO	Mon, Mar 4, 2019	41.99	42.00	41.44	41.82
3518	AMEX	VWO	Fri, Mar 1, 2019	41.88	41.94	41.59	41.67
3517	AMEX	VWO	Thu, Feb 28, 2019	41.77	41.79	41.53	41.62
3516	AMEX	VWO	Wed, Feb 27, 2019	42.01	42.07	41.79	41.94
3515	AMEX	VWO	Tue, Feb 26, 2019	42.14	42.42	42.10	42.27
3514	AMEX	VWO	Mon, Feb 25, 2019	42.43	42.59	42.31	42.40
3513	AMEX	VWO	Fri, Feb 22, 2019	41.76	41.98	41.66	41.84
3512	AMEX	VWO	Thu, Feb 21, 2019	41.48	41.51	41.21	41.37
3511	AMEX	VWO	Wed, Feb 20, 2019	41.47	41.73	41.37	41.46
3510	AMEX	VWO	Tue, Feb 19, 2019	40.74	41.34	40.74	41.28
3509	AMEX	VWO	Fri, Feb 15, 2019	40.90	40.98	40.73	40.86
3508	AMEX	VWO	Thu, Feb 14, 2019	40.60	41.06	40.51	40.93
3507	AMEX	VWO	Wed, Feb 13, 2019	41.18	41.25	40.77	40.85
3506	AMEX	VWO	Tue, Feb 12, 2019	41.14	41.26	41.04	41.14
3505	AMEX	VWO	Mon, Feb 11, 2019	41.04	41.06	40.74	40.74
3504	AMEX	VWO	Fri, Feb 8, 2019	40.90	41.04	40.66	40.98
3503	AMEX	VWO	Thu, Feb 7, 2019	41.27	41.45	40.81	41.14
3502	AMEX	VWO	Wed, Feb 6, 2019	41.87	41.89	41.45	41.53
3501	AMEX	VWO	Tue, Feb 5, 2019	41.71	42.07	41.67	42.03
3500	AMEX	VWO	Mon, Feb 4, 2019	41.35	41.65	41.30	41.56
3499	AMEX	VWO	Fri, Feb 1, 2019	41.56	41.57	41.38	41.47
3498	AMEX	VWO	Thu, Jan 31, 2019	41.48	41.82	41.46	41.78
3497	AMEX	VWO	Wed, Jan 30, 2019	40.78	41.42	40.59	41.34
3496	AMEX	VWO	Tue, Jan 29, 2019	40.77	40.78	40.54	40.62
3495	AMEX	VWO	Mon, Jan 28, 2019	40.44	40.60	40.31	40.57
3494	AMEX	VWO	Fri, Jan 25, 2019	40.91	41.11	40.85	41.00
3493	AMEX	VWO	Thu, Jan 24, 2019	40.26	40.63	40.26	40.60
3492	AMEX	VWO	Wed, Jan 23, 2019	40.22	40.26	39.92	40.26
3491	AMEX	VWO	Tue, Jan 22, 2019	40.07	40.16	39.68	39.87
3490	AMEX	VWO	Fri, Jan 18, 2019	40.47	40.67	40.38	40.55
3489	AMEX	VWO	Thu, Jan 17, 2019	39.82	40.50	39.79	40.34
3488	AMEX	VWO	Wed, Jan 16, 2019	39.96	40.29	39.93	40.15
3487	AMEX	VWO	Tue, Jan 15, 2019	39.69	39.91	39.60	39.76
3486	AMEX	VWO	Mon, Jan 14, 2019	39.34	39.68	39.26	39.50
3485	AMEX	VWO	Fri, Jan 11, 2019	39.64	39.83	39.58	39.78
3484	AMEX	VWO	Thu, Jan 10, 2019	39.53	40.05	39.52	40.03
3483	AMEX	VWO	Wed, Jan 9, 2019	39.40	39.92	39.39	39.73
3482	AMEX	VWO	Tue, Jan 8, 2019	38.99	39.23	38.78	39.16
3481	AMEX	VWO	Mon, Jan 7, 2019	38.85	39.05	38.66	38.94
3480	AMEX	VWO	Fri, Jan 4, 2019	38.18	39.01	38.14	38.86
3479	AMEX	VWO	Thu, Jan 3, 2019	37.90	37.93	37.52	37.67
3478	AMEX	VWO	Wed, Jan 2, 2019	37.77	38.29	37.69	38.27
3477	AMEX	VWO	Mon, Dec 31, 2018	38.43	38.50	38.00	38.10
3476	AMEX	VWO	Fri, Dec 28, 2018	38.23	38.46	38.00	38.17
3475	AMEX	VWO	Thu, Dec 27, 2018	37.48	37.95	37.32	37.90
3474	AMEX	VWO	Wed, Dec 26, 2018	37.48	38.02	37.18	37.98
3473	AMEX	VWO	Mon, Dec 24, 2018	37.52	37.80	37.30	37.32
3472	AMEX	VWO	Fri, Dec 21, 2018	38.22	38.47	37.71	37.61
3471	AMEX	VWO	Thu, Dec 20, 2018	38.26	38.51	37.87	38.18
3470	AMEX	VWO	Wed, Dec 19, 2018	38.66	38.99	37.59	37.89
3469	AMEX	VWO	Tue, Dec 18, 2018	38.54	38.74	38.41	38.53
3468	AMEX	VWO	Mon, Dec 17, 2018	38.70	38.85	38.16	38.29
3467	AMEX	VWO	Fri, Dec 14, 2018	38.71	39.03	38.65	38.71
3466	AMEX	VWO	Thu, Dec 13, 2018	39.28	39.41	39.11	39.20
3465	AMEX	VWO	Wed, Dec 12, 2018	39.24	39.49	39.13	39.14
3464	AMEX	VWO	Tue, Dec 11, 2018	38.78	38.83	38.28	38.56
3463	AMEX	VWO	Mon, Dec 10, 2018	38.31	38.38	37.71	38.17
3462	AMEX	VWO	Fri, Dec 7, 2018	39.30	39.54	38.57	38.62
3461	AMEX	VWO	Thu, Dec 6, 2018	38.66	39.41	38.47	39.41
3460	AMEX	VWO	Tue, Dec 4, 2018	40.55	40.62	39.62	39.73
3459	AMEX	VWO	Mon, Dec 3, 2018	40.69	40.75	40.30	40.48
3458	AMEX	VWO	Fri, Nov 30, 2018	39.62	39.74	39.48	39.69
3457	AMEX	VWO	Thu, Nov 29, 2018	39.75	39.98	39.55	39.74
3456	AMEX	VWO	Wed, Nov 28, 2018	39.38	40.03	39.09	40.01
3455	AMEX	VWO	Tue, Nov 27, 2018	38.74	39.14	38.67	39.14
3454	AMEX	VWO	Mon, Nov 26, 2018	38.94	39.07	38.74	38.86
3453	AMEX	VWO	Fri, Nov 23, 2018	38.54	38.79	38.52	38.59
3452	AMEX	VWO	Wed, Nov 21, 2018	39.00	39.27	38.92	39.00
3451	AMEX	VWO	Tue, Nov 20, 2018	38.47	38.64	38.12	38.28
3450	AMEX	VWO	Mon, Nov 19, 2018	39.33	39.38	38.96	39.10
3449	AMEX	VWO	Fri, Nov 16, 2018	39.16	39.73	39.06	39.59
3448	AMEX	VWO	Thu, Nov 15, 2018	38.82	39.67	38.99	39.45
3447	AMEX	VWO	Wed, Nov 14, 2018	38.78	38.91	38.34	38.69
3446	AMEX	VWO	Tue, Nov 13, 2018	38.32	38.76	38.16	38.39
3445	AMEX	VWO	Mon, Nov 12, 2018	38.29	38.38	37.84	37.94
3444	AMEX	VWO	Fri, Nov 9, 2018	38.59	38.60	38.15	38.45
3443	AMEX	VWO	Thu, Nov 8, 2018	39.58	39.73	38.99	39.12
3442	AMEX	VWO	Wed, Nov 7, 2018	39.91	40.14	39.68	40.09
3441	AMEX	VWO	Tue, Nov 6, 2018	39.27	39.47	39.20	39.39
3440	AMEX	VWO	Mon, Nov 5, 2018	39.36	39.57	39.30	39.54
3439	AMEX	VWO	Fri, Nov 2, 2018	39.76	39.88	38.94	39.36
3438	AMEX	VWO	Thu, Nov 1, 2018	38.46	39.25	38.26	39.22
3437	AMEX	VWO	Wed, Oct 31, 2018	37.90	38.02	37.66	37.86
3436	AMEX	VWO	Tue, Oct 30, 2018	36.94	37.43	36.86	37.43
3435	AMEX	VWO	Mon, Oct 29, 2018	37.68	37.77	36.35	36.68
3434	AMEX	VWO	Fri, Oct 26, 2018	37.04	37.65	36.88	37.41
3433	AMEX	VWO	Thu, Oct 25, 2018	37.41	37.95	37.32	37.70
3432	AMEX	VWO	Wed, Oct 24, 2018	37.91	38.01	36.99	37.00
3431	AMEX	VWO	Tue, Oct 23, 2018	37.63	38.33	37.45	38.11
3430	AMEX	VWO	Mon, Oct 22, 2018	38.65	38.81	38.36	38.49
3429	AMEX	VWO	Fri, Oct 19, 2018	38.32	38.49	37.96	38.09
3428	AMEX	VWO	Thu, Oct 18, 2018	38.35	38.38	37.61	37.74
3427	AMEX	VWO	Wed, Oct 17, 2018	38.91	38.96	38.54	38.75
3426	AMEX	VWO	Tue, Oct 16, 2018	38.74	39.29	38.74	39.22
3425	AMEX	VWO	Mon, Oct 15, 2018	38.42	38.61	38.28	38.34
3424	AMEX	VWO	Fri, Oct 12, 2018	38.71	38.80	38.25	38.72
3423	AMEX	VWO	Thu, Oct 11, 2018	37.91	38.28	37.36	37.76
3422	AMEX	VWO	Wed, Oct 10, 2018	39.04	39.05	38.05	38.10
3421	AMEX	VWO	Tue, Oct 9, 2018	38.98	39.33	38.84	39.19
3420	AMEX	VWO	Mon, Oct 8, 2018	38.98	39.36	38.89	39.29
3419	AMEX	VWO	Fri, Oct 5, 2018	39.38	39.40	38.85	39.22
3418	AMEX	VWO	Thu, Oct 4, 2018	40.00	40.00	39.21	39.40
3417	AMEX	VWO	Wed, Oct 3, 2018	40.94	40.94	40.21	40.32
3416	AMEX	VWO	Tue, Oct 2, 2018	40.64	40.83	40.49	40.66
3415	AMEX	VWO	Mon, Oct 1, 2018	41.23	41.24	40.99	41.10
3414	AMEX	VWO	Fri, Sep 28, 2018	40.99	41.23	40.86	41.00
3413	AMEX	VWO	Thu, Sep 27, 2018	41.18	41.39	41.15	41.26
3412	AMEX	VWO	Wed, Sep 26, 2018	41.06	41.59	41.06	41.14
3411	AMEX	VWO	Tue, Sep 25, 2018	41.37	41.58	41.33	41.07
3410	AMEX	VWO	Mon, Sep 24, 2018	41.35	41.39	41.20	41.28
3409	AMEX	VWO	Fri, Sep 21, 2018	41.75	41.93	41.66	41.80
3408	AMEX	VWO	Thu, Sep 20, 2018	41.60	41.70	41.36	41.63
3407	AMEX	VWO	Wed, Sep 19, 2018	41.06	41.38	41.06	41.29
3406	AMEX	VWO	Tue, Sep 18, 2018	40.55	40.84	40.55	40.74
3405	AMEX	VWO	Mon, Sep 17, 2018	40.42	40.63	40.34	40.42
3404	AMEX	VWO	Fri, Sep 14, 2018	40.94	41.04	40.53	40.74
3403	AMEX	VWO	Thu, Sep 13, 2018	40.90	41.13	40.68	40.79
3402	AMEX	VWO	Wed, Sep 12, 2018	39.89	40.52	39.77	40.28
3401	AMEX	VWO	Tue, Sep 11, 2018	39.58	40.04	39.47	40.03
3400	AMEX	VWO	Mon, Sep 10, 2018	40.35	40.35	39.91	39.98
3399	AMEX	VWO	Fri, Sep 7, 2018	40.51	40.83	40.30	40.46
3398	AMEX	VWO	Thu, Sep 6, 2018	40.68	40.78	40.37	40.64
3397	AMEX	VWO	Wed, Sep 5, 2018	40.69	40.77	40.47	40.66
3396	AMEX	VWO	Tue, Sep 4, 2018	41.24	41.33	40.98	41.10
3395	AMEX	VWO	Fri, Aug 31, 2018	41.73	42.12	41.65	42.04
3394	AMEX	VWO	Thu, Aug 30, 2018	42.21	42.24	41.60	41.76
3393	AMEX	VWO	Wed, Aug 29, 2018	42.56	42.92	42.51	42.90
3392	AMEX	VWO	Tue, Aug 28, 2018	42.94	43.03	42.58	42.66
3391	AMEX	VWO	Mon, Aug 27, 2018	42.65	43.04	42.59	42.87
3390	AMEX	VWO	Fri, Aug 24, 2018	42.09	42.25	41.98	42.18
3389	AMEX	VWO	Thu, Aug 23, 2018	42.10	42.22	41.53	41.56
3388	AMEX	VWO	Wed, Aug 22, 2018	41.97	42.28	41.96	42.22
3387	AMEX	VWO	Tue, Aug 21, 2018	41.85	42.12	41.85	41.97
3386	AMEX	VWO	Mon, Aug 20, 2018	41.40	41.55	41.31	41.52
3385	AMEX	VWO	Fri, Aug 17, 2018	40.76	41.40	40.65	41.34
3384	AMEX	VWO	Thu, Aug 16, 2018	41.09	41.30	40.94	40.99
3383	AMEX	VWO	Wed, Aug 15, 2018	40.68	40.85	40.33	40.70
3382	AMEX	VWO	Tue, Aug 14, 2018	41.82	42.01	41.72	41.93
3381	AMEX	VWO	Mon, Aug 13, 2018	41.91	42.07	41.54	41.68
3380	AMEX	VWO	Fri, Aug 10, 2018	42.36	42.49	42.21	42.36
3379	AMEX	VWO	Thu, Aug 9, 2018	43.42	43.49	43.20	43.22
3378	AMEX	VWO	Wed, Aug 8, 2018	43.28	43.38	43.16	43.28
3377	AMEX	VWO	Tue, Aug 7, 2018	43.45	43.61	43.36	43.38
3376	AMEX	VWO	Mon, Aug 6, 2018	43.03	43.13	42.88	42.99
3375	AMEX	VWO	Fri, Aug 3, 2018	43.15	43.39	43.10	43.32
3374	AMEX	VWO	Thu, Aug 2, 2018	42.74	43.12	42.64	43.05
3373	AMEX	VWO	Wed, Aug 1, 2018	43.52	43.74	43.42	43.55
3372	AMEX	VWO	Tue, Jul 31, 2018	43.66	43.96	43.57	43.88
3371	AMEX	VWO	Mon, Jul 30, 2018	43.83	43.90	43.59	43.68
3370	AMEX	VWO	Fri, Jul 27, 2018	43.89	44.01	43.51	43.74
3369	AMEX	VWO	Thu, Jul 26, 2018	43.73	43.86	43.58	43.68
3368	AMEX	VWO	Wed, Jul 25, 2018	43.73	44.14	43.61	44.11
3367	AMEX	VWO	Tue, Jul 24, 2018	43.48	43.67	43.30	43.42
3366	AMEX	VWO	Mon, Jul 23, 2018	42.80	42.87	42.63	42.78
3365	AMEX	VWO	Fri, Jul 20, 2018	42.76	43.00	42.70	42.91
3364	AMEX	VWO	Thu, Jul 19, 2018	42.22	42.53	42.09	42.36
3363	AMEX	VWO	Wed, Jul 18, 2018	42.63	42.89	42.53	42.85
3362	AMEX	VWO	Tue, Jul 17, 2018	42.44	42.96	42.36	42.89
3361	AMEX	VWO	Mon, Jul 16, 2018	42.58	42.65	42.40	42.56
3360	AMEX	VWO	Fri, Jul 13, 2018	42.74	42.90	42.60	42.80
3359	AMEX	VWO	Thu, Jul 12, 2018	42.71	42.91	42.58	42.77
3358	AMEX	VWO	Wed, Jul 11, 2018	42.35	42.50	42.00	42.18
3357	AMEX	VWO	Tue, Jul 10, 2018	42.93	43.00	42.64	42.98
3356	AMEX	VWO	Mon, Jul 9, 2018	42.84	43.05	42.64	43.02
3355	AMEX	VWO	Fri, Jul 6, 2018	41.82	42.41	41.78	42.25
3354	AMEX	VWO	Thu, Jul 5, 2018	41.92	41.98	41.52	41.74
3353	AMEX	VWO	Tue, Jul 3, 2018	42.00	42.06	41.76	41.78
3352	AMEX	VWO	Mon, Jul 2, 2018	41.57	41.80	41.42	41.74
3351	AMEX	VWO	Fri, Jun 29, 2018	42.09	42.27	42.01	42.20
3350	AMEX	VWO	Thu, Jun 28, 2018	41.14	41.53	41.03	41.52
3349	AMEX	VWO	Wed, Jun 27, 2018	41.93	41.97	41.04	41.13
3348	AMEX	VWO	Tue, Jun 26, 2018	42.23	42.29	41.94	42.06
3347	AMEX	VWO	Mon, Jun 25, 2018	42.35	42.38	41.79	42.23
3346	AMEX	VWO	Fri, Jun 22, 2018	42.98	42.98	42.65	42.79
3345	AMEX	VWO	Thu, Jun 21, 2018	43.10	43.10	42.65	42.45
3344	AMEX	VWO	Wed, Jun 20, 2018	43.47	43.57	43.26	43.33
3343	AMEX	VWO	Tue, Jun 19, 2018	42.92	43.27	42.73	43.19
3342	AMEX	VWO	Mon, Jun 18, 2018	43.60	43.71	43.35	43.69
3341	AMEX	VWO	Fri, Jun 15, 2018	44.13	44.23	43.88	44.20
3340	AMEX	VWO	Thu, Jun 14, 2018	44.78	44.86	44.41	44.44
3339	AMEX	VWO	Wed, Jun 13, 2018	45.03	45.11	44.46	44.68
3338	AMEX	VWO	Tue, Jun 12, 2018	45.08	45.13	44.84	45.01
3337	AMEX	VWO	Mon, Jun 11, 2018	45.11	45.23	45.00	45.04
3336	AMEX	VWO	Fri, Jun 8, 2018	44.91	45.26	44.74	45.10
3335	AMEX	VWO	Thu, Jun 7, 2018	45.64	45.68	44.82	45.13
3334	AMEX	VWO	Wed, Jun 6, 2018	45.57	45.83	45.49	45.83
3333	AMEX	VWO	Tue, Jun 5, 2018	45.38	45.46	45.15	45.18
3332	AMEX	VWO	Mon, Jun 4, 2018	45.46	45.64	45.42	45.58
3331	AMEX	VWO	Fri, Jun 1, 2018	44.83	45.15	44.79	45.11
3330	AMEX	VWO	Thu, May 31, 2018	44.57	44.81	44.38	44.61
3329	AMEX	VWO	Wed, May 30, 2018	44.23	44.63	44.06	44.56
3328	AMEX	VWO	Tue, May 29, 2018	44.55	44.67	43.96	44.17
3327	AMEX	VWO	Fri, May 25, 2018	45.03	45.23	44.93	45.17
3326	AMEX	VWO	Thu, May 24, 2018	44.99	45.07	44.61	45.06
3325	AMEX	VWO	Wed, May 23, 2018	44.82	45.26	44.73	45.22
3324	AMEX	VWO	Tue, May 22, 2018	45.47	45.61	45.36	45.42
3323	AMEX	VWO	Mon, May 21, 2018	45.29	45.40	45.06	45.24
3322	AMEX	VWO	Fri, May 18, 2018	44.94	45.09	44.85	44.95
3321	AMEX	VWO	Thu, May 17, 2018	45.54	45.67	45.21	45.37
3320	AMEX	VWO	Wed, May 16, 2018	45.80	46.08	45.77	46.01
3319	AMEX	VWO	Tue, May 15, 2018	45.46	45.58	45.19	45.37
3318	AMEX	VWO	Mon, May 14, 2018	46.45	46.58	46.20	46.25
3317	AMEX	VWO	Fri, May 11, 2018	46.37	46.45	46.00	46.11
3316	AMEX	VWO	Thu, May 10, 2018	45.84	46.42	45.75	46.27
3315	AMEX	VWO	Wed, May 9, 2018	45.45	45.49	45.16	45.37
3314	AMEX	VWO	Tue, May 8, 2018	45.24	45.35	44.93	45.31
3313	AMEX	VWO	Mon, May 7, 2018	44.96	45.32	44.89	45.08
3312	AMEX	VWO	Fri, May 4, 2018	44.64	45.39	44.58	45.20
3311	AMEX	VWO	Thu, May 3, 2018	45.11	45.17	44.49	44.98
3310	AMEX	VWO	Wed, May 2, 2018	45.57	45.64	45.09	45.12
3309	AMEX	VWO	Tue, May 1, 2018	45.39	45.47	44.86	45.42
3308	AMEX	VWO	Mon, Apr 30, 2018	46.14	46.18	45.66	45.68
3307	AMEX	VWO	Fri, Apr 27, 2018	45.86	46.01	45.66	45.99
3306	AMEX	VWO	Thu, Apr 26, 2018	45.37	45.76	45.31	45.75
3305	AMEX	VWO	Wed, Apr 25, 2018	45.30	45.36	45.02	45.28
3304	AMEX	VWO	Tue, Apr 24, 2018	46.19	46.29	45.44	45.62
3303	AMEX	VWO	Mon, Apr 23, 2018	46.04	46.15	45.70	45.83
3302	AMEX	VWO	Fri, Apr 20, 2018	46.43	46.47	45.95	46.14
3301	AMEX	VWO	Thu, Apr 19, 2018	47.02	47.05	46.53	46.69
3300	AMEX	VWO	Wed, Apr 18, 2018	46.71	47.06	46.66	46.95
3299	AMEX	VWO	Tue, Apr 17, 2018	46.34	46.74	46.30	46.62
3298	AMEX	VWO	Mon, Apr 16, 2018	46.46	46.59	46.30	46.58
3297	AMEX	VWO	Fri, Apr 13, 2018	46.92	46.98	46.41	46.54
3296	AMEX	VWO	Thu, Apr 12, 2018	46.98	47.17	46.89	47.03
3295	AMEX	VWO	Wed, Apr 11, 2018	46.73	47.14	46.72	47.04
3294	AMEX	VWO	Tue, Apr 10, 2018	46.75	47.05	46.58	46.98
3293	AMEX	VWO	Mon, Apr 9, 2018	46.40	46.59	46.09	46.12
3292	AMEX	VWO	Fri, Apr 6, 2018	46.51	46.87	45.89	46.16
3291	AMEX	VWO	Thu, Apr 5, 2018	47.05	47.20	46.80	46.99
3290	AMEX	VWO	Wed, Apr 4, 2018	45.59	46.91	45.57	46.89
3289	AMEX	VWO	Tue, Apr 3, 2018	46.66	46.78	46.31	46.74
3288	AMEX	VWO	Mon, Apr 2, 2018	46.74	46.96	45.82	46.29
3287	AMEX	VWO	Thu, Mar 29, 2018	46.39	47.17	46.36	46.98
3286	AMEX	VWO	Wed, Mar 28, 2018	46.22	46.34	45.82	46.14
3285	AMEX	VWO	Tue, Mar 27, 2018	47.19	47.29	46.29	46.46
3284	AMEX	VWO	Mon, Mar 26, 2018	46.84	47.21	46.35	47.16
3283	AMEX	VWO	Fri, Mar 23, 2018	46.72	46.77	45.83	45.78
3282	AMEX	VWO	Thu, Mar 22, 2018	47.06	47.28	46.50	46.55
3281	AMEX	VWO	Wed, Mar 21, 2018	47.69	48.25	47.60	48.07
3280	AMEX	VWO	Tue, Mar 20, 2018	47.77	47.94	47.65	47.81
3279	AMEX	VWO	Mon, Mar 19, 2018	47.62	47.71	47.15	47.40
3278	AMEX	VWO	Fri, Mar 16, 2018	47.85	48.01	47.80	47.85
3277	AMEX	VWO	Thu, Mar 15, 2018	48.32	48.38	47.87	48.00
3276	AMEX	VWO	Wed, Mar 14, 2018	48.48	48.56	47.95	48.19
3275	AMEX	VWO	Tue, Mar 13, 2018	48.82	48.87	48.02	48.13
3274	AMEX	VWO	Mon, Mar 12, 2018	48.52	48.69	48.34	48.60
3273	AMEX	VWO	Fri, Mar 9, 2018	47.88	48.45	47.81	48.43
3272	AMEX	VWO	Thu, Mar 8, 2018	47.67	47.70	47.37	47.58
3271	AMEX	VWO	Wed, Mar 7, 2018	47.28	47.61	47.08	47.55
3270	AMEX	VWO	Tue, Mar 6, 2018	48.01	48.01	47.45	47.56
3269	AMEX	VWO	Mon, Mar 5, 2018	46.84	47.55	46.83	47.42
3268	AMEX	VWO	Fri, Mar 2, 2018	46.65	47.39	46.40	47.28
3267	AMEX	VWO	Thu, Mar 1, 2018	47.57	47.90	46.79	47.16
3266	AMEX	VWO	Wed, Feb 28, 2018	47.89	47.93	47.17	47.17
3265	AMEX	VWO	Tue, Feb 27, 2018	48.53	48.54	47.79	47.79
3264	AMEX	VWO	Mon, Feb 26, 2018	48.77	49.15	48.54	49.11
3263	AMEX	VWO	Fri, Feb 23, 2018	48.45	48.68	48.19	48.65
3262	AMEX	VWO	Thu, Feb 22, 2018	47.99	48.31	47.79	47.87
3261	AMEX	VWO	Wed, Feb 21, 2018	48.30	48.79	47.78	47.81
3260	AMEX	VWO	Tue, Feb 20, 2018	47.69	48.00	47.55	47.87
3259	AMEX	VWO	Fri, Feb 16, 2018	48.06	48.73	48.06	48.30
3258	AMEX	VWO	Thu, Feb 15, 2018	48.41	48.61	47.81	48.48
3257	AMEX	VWO	Wed, Feb 14, 2018	46.46	47.69	46.44	47.59
3256	AMEX	VWO	Tue, Feb 13, 2018	46.37	46.75	46.27	46.63
3255	AMEX	VWO	Mon, Feb 12, 2018	46.19	46.60	45.81	46.27
3254	AMEX	VWO	Fri, Feb 9, 2018	45.56	45.98	44.34	45.64
3253	AMEX	VWO	Thu, Feb 8, 2018	46.85	46.91	44.94	44.96
3252	AMEX	VWO	Wed, Feb 7, 2018	47.24	47.68	46.50	46.51
3251	AMEX	VWO	Tue, Feb 6, 2018	46.49	48.35	46.26	47.87
3250	AMEX	VWO	Mon, Feb 5, 2018	48.21	48.64	46.64	46.71
3249	AMEX	VWO	Fri, Feb 2, 2018	48.90	48.99	48.21	48.26
3248	AMEX	VWO	Thu, Feb 1, 2018	49.56	49.75	49.31	49.37
3247	AMEX	VWO	Wed, Jan 31, 2018	50.18	50.24	49.61	49.84
3246	AMEX	VWO	Tue, Jan 30, 2018	49.76	49.77	49.38	49.54
3245	AMEX	VWO	Mon, Jan 29, 2018	50.28	50.35	50.11	50.18
3244	AMEX	VWO	Fri, Jan 26, 2018	50.69	50.99	50.53	50.98
3243	AMEX	VWO	Thu, Jan 25, 2018	50.43	50.75	50.18	50.31
3242	AMEX	VWO	Wed, Jan 24, 2018	50.34	50.58	50.14	50.49
3241	AMEX	VWO	Tue, Jan 23, 2018	49.86	50.06	49.75	50.03
3240	AMEX	VWO	Mon, Jan 22, 2018	49.55	49.87	49.51	49.85
3239	AMEX	VWO	Fri, Jan 19, 2018	49.29	49.46	49.15	49.45
3238	AMEX	VWO	Thu, Jan 18, 2018	48.91	49.06	48.88	48.99
3237	AMEX	VWO	Wed, Jan 17, 2018	48.64	49.02	48.61	48.91
3236	AMEX	VWO	Tue, Jan 16, 2018	48.53	48.67	48.15	48.23
3235	AMEX	VWO	Fri, Jan 12, 2018	48.06	48.48	47.96	48.47
3234	AMEX	VWO	Thu, Jan 11, 2018	47.63	47.98	47.60	47.96
3233	AMEX	VWO	Wed, Jan 10, 2018	47.62	47.76	47.47	47.65
3232	AMEX	VWO	Tue, Jan 9, 2018	47.88	47.91	47.63	47.86
3231	AMEX	VWO	Mon, Jan 8, 2018	47.78	47.96	47.77	47.87
3230	AMEX	VWO	Fri, Jan 5, 2018	47.56	47.90	47.54	47.86
3229	AMEX	VWO	Thu, Jan 4, 2018	47.38	47.57	47.37	47.44
3228	AMEX	VWO	Wed, Jan 3, 2018	46.96	47.20	46.95	47.15
3227	AMEX	VWO	Tue, Jan 2, 2018	46.53	46.74	46.45	46.70
3226	AMEX	VWO	Fri, Dec 29, 2017	46.10	46.14	45.88	45.91
3225	AMEX	VWO	Thu, Dec 28, 2017	45.80	45.85	45.63	45.69
3224	AMEX	VWO	Wed, Dec 27, 2017	45.46	45.53	45.36	45.47
3223	AMEX	VWO	Tue, Dec 26, 2017	45.40	45.49	45.28	45.48
3222	AMEX	VWO	Fri, Dec 22, 2017	45.19	45.44	45.11	45.43
3221	AMEX	VWO	Thu, Dec 21, 2017	44.96	45.20	44.93	45.06
3220	AMEX	VWO	Wed, Dec 20, 2017	44.97	45.03	44.82	44.62
3219	AMEX	VWO	Tue, Dec 19, 2017	45.06	45.06	44.68	44.77
3218	AMEX	VWO	Mon, Dec 18, 2017	44.76	45.03	44.75	44.89
3217	AMEX	VWO	Fri, Dec 15, 2017	44.42	44.52	44.22	44.43
3216	AMEX	VWO	Thu, Dec 14, 2017	44.47	44.62	44.31	44.31
3215	AMEX	VWO	Wed, Dec 13, 2017	44.38	44.75	44.32	44.59
3214	AMEX	VWO	Tue, Dec 12, 2017	44.00	44.20	43.92	44.11
3213	AMEX	VWO	Mon, Dec 11, 2017	44.33	44.50	44.33	44.43
3212	AMEX	VWO	Fri, Dec 8, 2017	44.16	44.24	43.98	44.14
3211	AMEX	VWO	Thu, Dec 7, 2017	43.40	43.76	43.30	43.64
3210	AMEX	VWO	Wed, Dec 6, 2017	43.55	43.67	43.38	43.58
3209	AMEX	VWO	Tue, Dec 5, 2017	44.24	44.42	44.09	43.65
3208	AMEX	VWO	Mon, Dec 4, 2017	44.53	44.58	44.17	44.20
3207	AMEX	VWO	Fri, Dec 1, 2017	44.25	44.29	43.86	44.05
3206	AMEX	VWO	Thu, Nov 30, 2017	44.66	44.70	44.37	44.48
3205	AMEX	VWO	Wed, Nov 29, 2017	45.19	45.24	44.70	44.77
3204	AMEX	VWO	Tue, Nov 28, 2017	45.39	45.54	45.23	45.40
3203	AMEX	VWO	Mon, Nov 27, 2017	45.38	45.40	45.09	45.13
3202	AMEX	VWO	Fri, Nov 24, 2017	45.53	45.66	45.50	45.60
3201	AMEX	VWO	Wed, Nov 22, 2017	45.76	45.84	45.59	45.77
3200	AMEX	VWO	Tue, Nov 21, 2017	45.59	45.81	45.56	45.62
3199	AMEX	VWO	Mon, Nov 20, 2017	44.80	45.12	44.80	45.06
3198	AMEX	VWO	Fri, Nov 17, 2017	44.76	45.04	44.75	44.87
3197	AMEX	VWO	Thu, Nov 16, 2017	44.41	44.74	44.32	44.62
3196	AMEX	VWO	Wed, Nov 15, 2017	43.97	44.01	43.76	43.84
3195	AMEX	VWO	Tue, Nov 14, 2017	44.40	44.45	44.16	44.20
3194	AMEX	VWO	Mon, Nov 13, 2017	44.40	44.55	44.32	44.50
3193	AMEX	VWO	Fri, Nov 10, 2017	44.71	44.73	44.50	44.59
3192	AMEX	VWO	Thu, Nov 9, 2017	44.72	44.86	44.47	44.76
3191	AMEX	VWO	Wed, Nov 8, 2017	44.95	44.97	44.79	44.93
3190	AMEX	VWO	Tue, Nov 7, 2017	45.04	45.06	44.70	44.77
3189	AMEX	VWO	Mon, Nov 6, 2017	44.80	45.06	44.77	45.05
3188	AMEX	VWO	Fri, Nov 3, 2017	44.81	44.81	44.34	44.62
3187	AMEX	VWO	Thu, Nov 2, 2017	44.81	44.90	44.64	44.88
3186	AMEX	VWO	Wed, Nov 1, 2017	44.92	45.04	44.71	44.74
3185	AMEX	VWO	Tue, Oct 31, 2017	44.56	44.64	44.46	44.63
3184	AMEX	VWO	Mon, Oct 30, 2017	44.52	44.64	44.34	44.38
3183	AMEX	VWO	Fri, Oct 27, 2017	44.37	44.77	44.25	44.74
3182	AMEX	VWO	Thu, Oct 26, 2017	44.54	44.60	44.20	44.20
3181	AMEX	VWO	Wed, Oct 25, 2017	44.66	44.72	44.10	44.43
3180	AMEX	VWO	Tue, Oct 24, 2017	44.53	44.67	44.47	44.53
3179	AMEX	VWO	Mon, Oct 23, 2017	44.68	44.69	44.41	44.41
3178	AMEX	VWO	Fri, Oct 20, 2017	44.81	44.84	44.67	44.81
3177	AMEX	VWO	Thu, Oct 19, 2017	44.70	44.70	44.44	44.63
3176	AMEX	VWO	Wed, Oct 18, 2017	45.03	45.10	44.87	44.96
3175	AMEX	VWO	Tue, Oct 17, 2017	45.00	45.00	44.76	44.92
3174	AMEX	VWO	Mon, Oct 16, 2017	45.27	45.33	45.14	45.14
3173	AMEX	VWO	Fri, Oct 13, 2017	45.12	45.27	45.09	45.18
3172	AMEX	VWO	Thu, Oct 12, 2017	44.79	44.87	44.73	44.78
3171	AMEX	VWO	Wed, Oct 11, 2017	44.57	44.79	44.57	44.78
3170	AMEX	VWO	Tue, Oct 10, 2017	44.57	44.68	44.52	44.65
3169	AMEX	VWO	Mon, Oct 9, 2017	44.21	44.23	44.11	44.22
3168	AMEX	VWO	Fri, Oct 6, 2017	44.21	44.37	44.07	44.37
3167	AMEX	VWO	Thu, Oct 5, 2017	44.38	44.68	44.38	44.54
3166	AMEX	VWO	Wed, Oct 4, 2017	44.23	44.33	44.18	44.26
3165	AMEX	VWO	Tue, Oct 3, 2017	43.93	44.22	43.86	44.21
3164	AMEX	VWO	Mon, Oct 2, 2017	43.53	43.71	43.53	43.61
3163	AMEX	VWO	Fri, Sep 29, 2017	43.42	43.65	43.33	43.57
3162	AMEX	VWO	Thu, Sep 28, 2017	42.97	43.18	42.93	43.13
3161	AMEX	VWO	Wed, Sep 27, 2017	43.17	43.23	42.91	43.11
3160	AMEX	VWO	Tue, Sep 26, 2017	43.48	43.53	43.26	43.35
3159	AMEX	VWO	Mon, Sep 25, 2017	43.71	43.72	43.19	43.36
3158	AMEX	VWO	Fri, Sep 22, 2017	44.17	44.24	44.11	44.18
3157	AMEX	VWO	Thu, Sep 21, 2017	44.53	44.55	44.35	44.45
3156	AMEX	VWO	Wed, Sep 20, 2017	44.60	44.64	44.00	44.41
3155	AMEX	VWO	Tue, Sep 19, 2017	45.01	45.07	44.89	44.54
3154	AMEX	VWO	Mon, Sep 18, 2017	45.19	45.27	44.99	45.02
3153	AMEX	VWO	Fri, Sep 15, 2017	44.89	45.10	44.77	45.06
3152	AMEX	VWO	Thu, Sep 14, 2017	44.62	44.78	44.55	44.76
3151	AMEX	VWO	Wed, Sep 13, 2017	44.80	44.81	44.60	44.67
3150	AMEX	VWO	Tue, Sep 12, 2017	44.98	45.08	44.93	44.97
3149	AMEX	VWO	Mon, Sep 11, 2017	44.85	45.09	44.83	45.05
3148	AMEX	VWO	Fri, Sep 8, 2017	44.76	44.77	44.46	44.53
3147	AMEX	VWO	Thu, Sep 7, 2017	44.75	44.82	44.69	44.82
3146	AMEX	VWO	Wed, Sep 6, 2017	44.45	44.63	44.39	44.60
3145	AMEX	VWO	Tue, Sep 5, 2017	44.46	44.56	44.09	44.28
3144	AMEX	VWO	Fri, Sep 1, 2017	44.50	44.67	44.46	44.62
3143	AMEX	VWO	Thu, Aug 31, 2017	44.26	44.41	44.21	44.30
3142	AMEX	VWO	Wed, Aug 30, 2017	44.10	44.17	44.03	44.15
3141	AMEX	VWO	Tue, Aug 29, 2017	43.83	44.12	43.80	44.10
3140	AMEX	VWO	Mon, Aug 28, 2017	44.24	44.25	44.11	44.19
3139	AMEX	VWO	Fri, Aug 25, 2017	44.13	44.30	44.09	44.20
3138	AMEX	VWO	Thu, Aug 24, 2017	43.87	43.94	43.73	43.83
3137	AMEX	VWO	Wed, Aug 23, 2017	43.48	43.77	43.46	43.73
3136	AMEX	VWO	Tue, Aug 22, 2017	43.41	43.61	43.40	43.52
3135	AMEX	VWO	Mon, Aug 21, 2017	43.12	43.25	43.03	43.14
3134	AMEX	VWO	Fri, Aug 18, 2017	42.90	43.21	42.75	43.03
3133	AMEX	VWO	Thu, Aug 17, 2017	43.14	43.19	42.69	42.72
3132	AMEX	VWO	Wed, Aug 16, 2017	43.14	43.28	43.09	43.27
3131	AMEX	VWO	Tue, Aug 15, 2017	42.69	42.78	42.59	42.75
3130	AMEX	VWO	Mon, Aug 14, 2017	42.80	42.93	42.70	42.78
3129	AMEX	VWO	Fri, Aug 11, 2017	42.32	42.55	42.22	42.41
3128	AMEX	VWO	Thu, Aug 10, 2017	42.84	42.92	42.27	42.28
3127	AMEX	VWO	Wed, Aug 9, 2017	43.16	43.28	43.06	43.28
3126	AMEX	VWO	Tue, Aug 8, 2017	43.65	43.80	43.48	43.52
3125	AMEX	VWO	Mon, Aug 7, 2017	43.41	43.58	43.41	43.58
3124	AMEX	VWO	Fri, Aug 4, 2017	43.21	43.30	43.05	43.24
3123	AMEX	VWO	Thu, Aug 3, 2017	43.19	43.19	43.02	43.13
3122	AMEX	VWO	Wed, Aug 2, 2017	43.23	43.30	43.06	43.29
3121	AMEX	VWO	Tue, Aug 1, 2017	43.20	43.25	43.10	43.19
3120	AMEX	VWO	Mon, Jul 31, 2017	43.07	43.07	42.89	43.01
3119	AMEX	VWO	Fri, Jul 28, 2017	42.83	42.96	42.72	42.94
3118	AMEX	VWO	Thu, Jul 27, 2017	43.12	43.13	42.58	42.78
3117	AMEX	VWO	Wed, Jul 26, 2017	42.77	43.02	42.69	43.00
3116	AMEX	VWO	Tue, Jul 25, 2017	42.82	42.88	42.69	42.69
3115	AMEX	VWO	Mon, Jul 24, 2017	42.78	42.80	42.63	42.76
3114	AMEX	VWO	Fri, Jul 21, 2017	42.66	42.71	42.52	42.60
3113	AMEX	VWO	Thu, Jul 20, 2017	42.74	42.77	42.62	42.69
3112	AMEX	VWO	Wed, Jul 19, 2017	42.77	42.81	42.67	42.78
3111	AMEX	VWO	Tue, Jul 18, 2017	42.22	42.38	42.15	42.37
3110	AMEX	VWO	Mon, Jul 17, 2017	42.33	42.34	42.22	42.30
3109	AMEX	VWO	Fri, Jul 14, 2017	42.36	42.58	42.33	42.52
3108	AMEX	VWO	Thu, Jul 13, 2017	41.95	42.10	41.90	42.09
3107	AMEX	VWO	Wed, Jul 12, 2017	41.73	41.99	41.71	41.97
3106	AMEX	VWO	Tue, Jul 11, 2017	41.10	41.24	40.97	41.19
3105	AMEX	VWO	Mon, Jul 10, 2017	40.71	40.94	40.68	40.90
3104	AMEX	VWO	Fri, Jul 7, 2017	40.64	40.68	40.43	40.61
3103	AMEX	VWO	Thu, Jul 6, 2017	40.78	40.82	40.48	40.50
3102	AMEX	VWO	Wed, Jul 5, 2017	40.81	40.97	40.62	40.95
3101	AMEX	VWO	Mon, Jul 3, 2017	41.01	41.12	40.93	41.02
3100	AMEX	VWO	Fri, Jun 30, 2017	40.81	40.96	40.75	40.83
3099	AMEX	VWO	Thu, Jun 29, 2017	40.82	40.83	40.29	40.51
3098	AMEX	VWO	Wed, Jun 28, 2017	40.90	41.06	40.77	40.97
3097	AMEX	VWO	Tue, Jun 27, 2017	40.96	41.02	40.73	40.73
3096	AMEX	VWO	Mon, Jun 26, 2017	41.11	41.21	41.00	41.16
3095	AMEX	VWO	Fri, Jun 23, 2017	40.64	40.79	40.58	40.73
3094	AMEX	VWO	Thu, Jun 22, 2017	40.61	40.71	40.49	40.58
3093	AMEX	VWO	Wed, Jun 21, 2017	40.53	40.64	40.37	40.43
3092	AMEX	VWO	Tue, Jun 20, 2017	40.81	40.86	40.51	40.28
3091	AMEX	VWO	Mon, Jun 19, 2017	40.90	41.07	40.87	41.02
3090	AMEX	VWO	Fri, Jun 16, 2017	40.70	40.77	40.55	40.75
3089	AMEX	VWO	Thu, Jun 15, 2017	40.50	40.63	40.38	40.62
3088	AMEX	VWO	Wed, Jun 14, 2017	41.21	41.24	40.84	40.98
3087	AMEX	VWO	Tue, Jun 13, 2017	40.96	41.02	40.87	41.01
3086	AMEX	VWO	Mon, Jun 12, 2017	40.83	40.88	40.63	40.82
3085	AMEX	VWO	Fri, Jun 9, 2017	41.23	41.27	40.80	40.97
3084	AMEX	VWO	Thu, Jun 8, 2017	41.22	41.28	41.12	41.25
3083	AMEX	VWO	Wed, Jun 7, 2017	41.14	41.27	40.96	41.17
3082	AMEX	VWO	Tue, Jun 6, 2017	41.10	41.26	41.07	41.20
3081	AMEX	VWO	Mon, Jun 5, 2017	41.17	41.26	41.10	41.17
3080	AMEX	VWO	Fri, Jun 2, 2017	41.09	41.17	41.02	41.17
3079	AMEX	VWO	Thu, Jun 1, 2017	40.84	41.04	40.76	41.04
3078	AMEX	VWO	Wed, May 31, 2017	40.91	40.94	40.67	40.74
3077	AMEX	VWO	Tue, May 30, 2017	40.95	41.06	40.92	41.04
3076	AMEX	VWO	Fri, May 26, 2017	41.03	41.12	41.00	41.11
3075	AMEX	VWO	Thu, May 25, 2017	40.99	41.13	40.93	41.01
3074	AMEX	VWO	Wed, May 24, 2017	40.71	40.88	40.65	40.80
3073	AMEX	VWO	Tue, May 23, 2017	40.66	40.71	40.56	40.66
3072	AMEX	VWO	Mon, May 22, 2017	40.67	40.76	40.58	40.68
3071	AMEX	VWO	Fri, May 19, 2017	40.50	40.81	40.47	40.69
3070	AMEX	VWO	Thu, May 18, 2017	39.86	40.30	39.62	39.98
3069	AMEX	VWO	Wed, May 17, 2017	41.01	41.06	40.69	40.73
3068	AMEX	VWO	Tue, May 16, 2017	41.32	41.36	41.20	41.35
3067	AMEX	VWO	Mon, May 15, 2017	41.14	41.32	41.09	41.31
3066	AMEX	VWO	Fri, May 12, 2017	40.80	40.96	40.77	40.93
3065	AMEX	VWO	Thu, May 11, 2017	40.68	40.76	40.50	40.71
3064	AMEX	VWO	Wed, May 10, 2017	40.60	40.75	40.59	40.73
3063	AMEX	VWO	Tue, May 9, 2017	40.25	40.49	40.25	40.41
3062	AMEX	VWO	Mon, May 8, 2017	40.17	40.21	39.96	39.96
3061	AMEX	VWO	Fri, May 5, 2017	39.94	40.23	39.90	40.21
3060	AMEX	VWO	Thu, May 4, 2017	40.23	40.25	39.94	39.98
3059	AMEX	VWO	Wed, May 3, 2017	40.56	40.56	40.36	40.41
3058	AMEX	VWO	Tue, May 2, 2017	40.60	40.74	40.57	40.70
3057	AMEX	VWO	Mon, May 1, 2017	40.48	40.60	40.39	40.50
3056	AMEX	VWO	Fri, Apr 28, 2017	40.26	40.37	40.20	40.34
3055	AMEX	VWO	Thu, Apr 27, 2017	40.32	40.35	40.07	40.17
3054	AMEX	VWO	Wed, Apr 26, 2017	40.35	40.47	40.26	40.30
3053	AMEX	VWO	Tue, Apr 25, 2017	40.38	40.53	40.34	40.45
3052	AMEX	VWO	Mon, Apr 24, 2017	40.19	40.23	40.10	40.16
3051	AMEX	VWO	Fri, Apr 21, 2017	39.72	39.74	39.62	39.70
3050	AMEX	VWO	Thu, Apr 20, 2017	39.71	39.76	39.57	39.74
3049	AMEX	VWO	Wed, Apr 19, 2017	39.65	39.68	39.26	39.33
3048	AMEX	VWO	Tue, Apr 18, 2017	39.66	39.79	39.53	39.62
3047	AMEX	VWO	Mon, Apr 17, 2017	39.87	40.09	39.82	40.09
3046	AMEX	VWO	Thu, Apr 13, 2017	39.96	40.08	39.74	39.75
3045	AMEX	VWO	Wed, Apr 12, 2017	39.92	39.96	39.68	39.96
3044	AMEX	VWO	Tue, Apr 11, 2017	39.84	39.87	39.52	39.82
3043	AMEX	VWO	Mon, Apr 10, 2017	39.76	39.85	39.68	39.78
3042	AMEX	VWO	Fri, Apr 7, 2017	39.95	40.14	39.90	39.97
3041	AMEX	VWO	Thu, Apr 6, 2017	40.03	40.07	39.86	39.98
3040	AMEX	VWO	Wed, Apr 5, 2017	40.29	40.41	40.02	40.05
3039	AMEX	VWO	Tue, Apr 4, 2017	39.95	40.15	39.92	40.12
3038	AMEX	VWO	Mon, Apr 3, 2017	39.93	40.04	39.76	40.03
3037	AMEX	VWO	Fri, Mar 31, 2017	39.79	39.88	39.72	39.72
3036	AMEX	VWO	Thu, Mar 30, 2017	40.09	40.19	40.00	40.02
3035	AMEX	VWO	Wed, Mar 29, 2017	40.08	40.26	40.06	40.25
3034	AMEX	VWO	Tue, Mar 28, 2017	40.06	40.28	40.06	40.19
3033	AMEX	VWO	Mon, Mar 27, 2017	39.92	40.15	39.80	40.09
3032	AMEX	VWO	Fri, Mar 24, 2017	40.10	40.28	40.09	40.21
3031	AMEX	VWO	Thu, Mar 23, 2017	39.97	40.23	39.94	40.10
3030	AMEX	VWO	Wed, Mar 22, 2017	39.89	40.18	39.80	40.08
3029	AMEX	VWO	Tue, Mar 21, 2017	40.57	40.63	39.93	39.88
3028	AMEX	VWO	Mon, Mar 20, 2017	40.21	40.52	40.18	40.47
3027	AMEX	VWO	Fri, Mar 17, 2017	40.12	40.16	39.97	40.06
3026	AMEX	VWO	Thu, Mar 16, 2017	40.12	40.22	40.04	40.10
3025	AMEX	VWO	Wed, Mar 15, 2017	39.07	39.93	38.98	39.83
3024	AMEX	VWO	Tue, Mar 14, 2017	39.05	39.05	38.88	38.92
3023	AMEX	VWO	Mon, Mar 13, 2017	39.03	39.18	38.97	39.14
3022	AMEX	VWO	Fri, Mar 10, 2017	38.57	38.65	38.46	38.65
3021	AMEX	VWO	Thu, Mar 9, 2017	38.43	38.47	38.12	38.33
3020	AMEX	VWO	Wed, Mar 8, 2017	38.91	38.94	38.61	38.66
3019	AMEX	VWO	Tue, Mar 7, 2017	39.11	39.14	38.98	39.05
3018	AMEX	VWO	Mon, Mar 6, 2017	39.03	39.05	38.88	39.00
3017	AMEX	VWO	Fri, Mar 3, 2017	38.81	38.99	38.73	38.94
3016	AMEX	VWO	Thu, Mar 2, 2017	38.86	38.89	38.60	38.61
3015	AMEX	VWO	Wed, Mar 1, 2017	39.03	39.33	39.00	39.31
3014	AMEX	VWO	Tue, Feb 28, 2017	38.99	39.00	38.69	38.69
3013	AMEX	VWO	Mon, Feb 27, 2017	39.07	39.17	38.98	39.03
3012	AMEX	VWO	Fri, Feb 24, 2017	39.19	39.27	39.13	39.19
3011	AMEX	VWO	Thu, Feb 23, 2017	39.75	39.78	39.57	39.61
3010	AMEX	VWO	Wed, Feb 22, 2017	39.48	39.60	39.44	39.59
3009	AMEX	VWO	Tue, Feb 21, 2017	39.38	39.52	39.33	39.49
3008	AMEX	VWO	Fri, Feb 17, 2017	39.00	39.17	38.98	39.17
3007	AMEX	VWO	Thu, Feb 16, 2017	39.46	39.49	39.27	39.30
3006	AMEX	VWO	Wed, Feb 15, 2017	39.13	39.43	39.10	39.41
3005	AMEX	VWO	Tue, Feb 14, 2017	39.04	39.13	38.78	39.12
3004	AMEX	VWO	Mon, Feb 13, 2017	38.96	39.13	38.96	39.06
3003	AMEX	VWO	Fri, Feb 10, 2017	38.64	38.93	38.63	38.91
3002	AMEX	VWO	Thu, Feb 9, 2017	38.54	38.62	38.50	38.56
3001	AMEX	VWO	Wed, Feb 8, 2017	38.15	38.40	38.14	38.36
3000	AMEX	VWO	Tue, Feb 7, 2017	38.19	38.22	38.02	38.06
2999	AMEX	VWO	Mon, Feb 6, 2017	38.32	38.32	38.16	38.20
2998	AMEX	VWO	Fri, Feb 3, 2017	38.24	38.36	38.14	38.29
2997	AMEX	VWO	Thu, Feb 2, 2017	38.03	38.10	37.98	38.05
2996	AMEX	VWO	Wed, Feb 1, 2017	38.09	38.10	37.84	37.92
2995	AMEX	VWO	Tue, Jan 31, 2017	37.82	37.93	37.71	37.84
2994	AMEX	VWO	Mon, Jan 30, 2017	37.82	37.86	37.71	37.82
2993	AMEX	VWO	Fri, Jan 27, 2017	38.04	38.09	37.91	38.01
2992	AMEX	VWO	Thu, Jan 26, 2017	38.10	38.12	37.95	37.97
2991	AMEX	VWO	Wed, Jan 25, 2017	37.99	38.15	37.93	38.13
2990	AMEX	VWO	Tue, Jan 24, 2017	37.71	37.93	37.69	37.80
2989	AMEX	VWO	Mon, Jan 23, 2017	37.30	37.58	37.28	37.53
2988	AMEX	VWO	Fri, Jan 20, 2017	37.00	37.06	36.85	37.02
2987	AMEX	VWO	Thu, Jan 19, 2017	36.99	37.05	36.80	36.96
2986	AMEX	VWO	Wed, Jan 18, 2017	37.24	37.27	37.00	37.06
2985	AMEX	VWO	Tue, Jan 17, 2017	37.20	37.26	37.11	37.20
2984	AMEX	VWO	Fri, Jan 13, 2017	37.19	37.29	37.15	37.24
2983	AMEX	VWO	Thu, Jan 12, 2017	37.26	37.31	37.12	37.28
2982	AMEX	VWO	Wed, Jan 11, 2017	36.88	37.21	36.72	37.19
2981	AMEX	VWO	Tue, Jan 10, 2017	36.87	37.04	36.82	36.87
2980	AMEX	VWO	Mon, Jan 9, 2017	36.69	36.77	36.65	36.67
2979	AMEX	VWO	Fri, Jan 6, 2017	36.76	36.79	36.59	36.73
2978	AMEX	VWO	Thu, Jan 5, 2017	36.75	36.93	36.74	36.88
2977	AMEX	VWO	Wed, Jan 4, 2017	36.39	36.58	36.36	36.50
2976	AMEX	VWO	Tue, Jan 3, 2017	36.18	36.39	36.03	36.17
2975	AMEX	VWO	Fri, Dec 30, 2016	35.99	36.00	35.70	35.78
2974	AMEX	VWO	Thu, Dec 29, 2016	35.75	36.04	35.75	35.97
2973	AMEX	VWO	Wed, Dec 28, 2016	35.39	35.47	35.33	35.42
2972	AMEX	VWO	Tue, Dec 27, 2016	35.12	35.22	35.12	35.20
2971	AMEX	VWO	Fri, Dec 23, 2016	34.88	35.03	34.88	35.03
2970	AMEX	VWO	Thu, Dec 22, 2016	34.91	34.91	34.71	34.86
2969	AMEX	VWO	Wed, Dec 21, 2016	35.40	35.44	35.19	35.19
2968	AMEX	VWO	Tue, Dec 20, 2016	35.36	35.39	35.27	35.30
2967	AMEX	VWO	Mon, Dec 19, 2016	35.65	35.68	35.40	35.24
2966	AMEX	VWO	Fri, Dec 16, 2016	35.84	35.90	35.58	35.65
2965	AMEX	VWO	Thu, Dec 15, 2016	35.70	35.97	35.67	35.87
2964	AMEX	VWO	Wed, Dec 14, 2016	36.46	36.53	35.68	35.71
2963	AMEX	VWO	Tue, Dec 13, 2016	36.65	36.85	36.60	36.77
2962	AMEX	VWO	Mon, Dec 12, 2016	36.39	36.55	36.28	36.40
2961	AMEX	VWO	Fri, Dec 9, 2016	36.64	36.75	36.56	36.70
2960	AMEX	VWO	Thu, Dec 8, 2016	36.66	36.88	36.60	36.87
2959	AMEX	VWO	Wed, Dec 7, 2016	36.40	36.77	36.35	36.70
2958	AMEX	VWO	Tue, Dec 6, 2016	36.14	36.23	36.05	36.16
2957	AMEX	VWO	Mon, Dec 5, 2016	35.88	36.06	35.87	36.01
2956	AMEX	VWO	Fri, Dec 2, 2016	35.79	35.99	35.76	35.77
2955	AMEX	VWO	Thu, Dec 1, 2016	36.12	36.15	35.76	35.81
2954	AMEX	VWO	Wed, Nov 30, 2016	36.32	36.34	36.19	36.22
2953	AMEX	VWO	Tue, Nov 29, 2016	36.09	36.24	35.98	36.16
2952	AMEX	VWO	Mon, Nov 28, 2016	36.08	36.25	36.06	36.14
2951	AMEX	VWO	Fri, Nov 25, 2016	35.96	36.03	35.92	35.96
2950	AMEX	VWO	Wed, Nov 23, 2016	35.65	35.82	35.59	35.77
2949	AMEX	VWO	Tue, Nov 22, 2016	36.19	36.22	35.94	36.12
2948	AMEX	VWO	Mon, Nov 21, 2016	35.65	35.79	35.61	35.73
2947	AMEX	VWO	Fri, Nov 18, 2016	35.55	35.62	35.32	35.38
2946	AMEX	VWO	Thu, Nov 17, 2016	35.53	35.78	35.42	35.46
2945	AMEX	VWO	Wed, Nov 16, 2016	35.28	35.53	35.26	35.45
2944	AMEX	VWO	Tue, Nov 15, 2016	35.37	35.78	35.29	35.74
2943	AMEX	VWO	Mon, Nov 14, 2016	35.07	35.29	34.81	35.08
2942	AMEX	VWO	Fri, Nov 11, 2016	35.29	35.51	34.78	35.25
2941	AMEX	VWO	Thu, Nov 10, 2016	36.71	36.73	35.74	35.91
2940	AMEX	VWO	Wed, Nov 9, 2016	36.90	37.39	36.71	36.98
2939	AMEX	VWO	Tue, Nov 8, 2016	37.64	38.19	37.55	37.98
2938	AMEX	VWO	Mon, Nov 7, 2016	37.50	37.84	37.39	37.80
2937	AMEX	VWO	Fri, Nov 4, 2016	36.70	36.79	36.48	36.56
2936	AMEX	VWO	Thu, Nov 3, 2016	37.07	37.17	36.82	36.95
2935	AMEX	VWO	Wed, Nov 2, 2016	37.36	37.40	36.87	37.04
2934	AMEX	VWO	Tue, Nov 1, 2016	37.89	37.89	37.15	37.47
2933	AMEX	VWO	Mon, Oct 31, 2016	37.66	37.83	37.57	37.75
2932	AMEX	VWO	Fri, Oct 28, 2016	37.69	37.81	37.30	37.45
2931	AMEX	VWO	Thu, Oct 27, 2016	37.98	37.98	37.63	37.66
2930	AMEX	VWO	Wed, Oct 26, 2016	37.92	38.11	37.81	37.95
2929	AMEX	VWO	Tue, Oct 25, 2016	38.21	38.33	38.14	38.23
2928	AMEX	VWO	Mon, Oct 24, 2016	38.31	38.38	38.14	38.26
2927	AMEX	VWO	Fri, Oct 21, 2016	37.87	38.10	37.82	38.07
2926	AMEX	VWO	Thu, Oct 20, 2016	38.00	38.18	37.90	38.06
2925	AMEX	VWO	Wed, Oct 19, 2016	38.05	38.19	37.91	38.11
2924	AMEX	VWO	Tue, Oct 18, 2016	37.87	37.95	37.71	37.91
2923	AMEX	VWO	Mon, Oct 17, 2016	37.26	37.38	37.19	37.25
2922	AMEX	VWO	Fri, Oct 14, 2016	37.56	37.64	37.26	37.32
2921	AMEX	VWO	Thu, Oct 13, 2016	37.00	37.36	36.75	37.22
2920	AMEX	VWO	Wed, Oct 12, 2016	37.39	37.59	37.26	37.45
2919	AMEX	VWO	Tue, Oct 11, 2016	37.68	37.72	37.32	37.49
2918	AMEX	VWO	Mon, Oct 10, 2016	38.09	38.33	38.07	38.20
2917	AMEX	VWO	Fri, Oct 7, 2016	38.08	38.15	37.63	37.94
2916	AMEX	VWO	Thu, Oct 6, 2016	37.86	38.10	37.77	38.07
2915	AMEX	VWO	Wed, Oct 5, 2016	37.89	38.12	37.79	38.07
2914	AMEX	VWO	Tue, Oct 4, 2016	37.92	38.02	37.41	37.50
2913	AMEX	VWO	Mon, Oct 3, 2016	37.70	37.93	37.56	37.88
2912	AMEX	VWO	Fri, Sep 30, 2016	37.55	37.73	37.40	37.63
2911	AMEX	VWO	Thu, Sep 29, 2016	37.81	37.89	37.25	37.36
2910	AMEX	VWO	Wed, Sep 28, 2016	37.71	38.02	37.41	37.99
2909	AMEX	VWO	Tue, Sep 27, 2016	37.43	37.64	37.25	37.62
2908	AMEX	VWO	Mon, Sep 26, 2016	37.39	37.47	37.20	37.23
2907	AMEX	VWO	Fri, Sep 23, 2016	37.91	38.00	37.68	37.69
2906	AMEX	VWO	Thu, Sep 22, 2016	38.29	38.41	38.08	38.19
2905	AMEX	VWO	Wed, Sep 21, 2016	37.48	38.07	37.32	38.02
2904	AMEX	VWO	Tue, Sep 20, 2016	37.36	37.38	37.12	37.12
2903	AMEX	VWO	Mon, Sep 19, 2016	37.26	37.40	37.06	37.11
2902	AMEX	VWO	Fri, Sep 16, 2016	36.79	36.88	36.50	36.80
2901	AMEX	VWO	Thu, Sep 15, 2016	36.70	37.17	36.57	37.05
2900	AMEX	VWO	Wed, Sep 14, 2016	36.50	36.81	36.43	36.47
2899	AMEX	VWO	Tue, Sep 13, 2016	36.75	36.83	36.13	36.34
2898	AMEX	VWO	Mon, Sep 12, 2016	37.01	37.83	36.89	37.27
2897	AMEX	VWO	Fri, Sep 9, 2016	38.08	38.12	37.41	37.41
2896	AMEX	VWO	Thu, Sep 8, 2016	38.79	38.87	38.55	38.63
2895	AMEX	VWO	Wed, Sep 7, 2016	38.80	38.84	38.60	38.71
2894	AMEX	VWO	Tue, Sep 6, 2016	38.62	38.84	38.46	38.76
2893	AMEX	VWO	Fri, Sep 2, 2016	38.02	38.13	37.86	38.10
2892	AMEX	VWO	Thu, Sep 1, 2016	37.34	37.53	37.21	37.53
2891	AMEX	VWO	Wed, Aug 31, 2016	37.53	37.54	37.16	37.33
2890	AMEX	VWO	Tue, Aug 30, 2016	37.77	37.92	37.59	37.69
2889	AMEX	VWO	Mon, Aug 29, 2016	37.47	37.82	37.45	37.75
2888	AMEX	VWO	Fri, Aug 26, 2016	37.85	38.25	37.19	37.47
2887	AMEX	VWO	Thu, Aug 25, 2016	37.67	37.81	37.62	37.77
2886	AMEX	VWO	Wed, Aug 24, 2016	37.64	37.84	37.54	37.78
2885	AMEX	VWO	Tue, Aug 23, 2016	38.16	38.24	37.65	37.67
2884	AMEX	VWO	Mon, Aug 22, 2016	37.99	38.00	37.75	37.86
2883	AMEX	VWO	Fri, Aug 19, 2016	38.13	38.36	37.98	38.34
2882	AMEX	VWO	Thu, Aug 18, 2016	38.43	38.58	38.37	38.57
2881	AMEX	VWO	Wed, Aug 17, 2016	38.15	38.31	37.86	38.26
2880	AMEX	VWO	Tue, Aug 16, 2016	38.53	38.53	38.30	38.40
2879	AMEX	VWO	Mon, Aug 15, 2016	38.41	38.67	38.41	38.60
2878	AMEX	VWO	Fri, Aug 12, 2016	38.25	38.34	38.05	38.18
2877	AMEX	VWO	Thu, Aug 11, 2016	38.01	38.36	37.99	38.33
2876	AMEX	VWO	Wed, Aug 10, 2016	38.12	38.13	37.81	37.89
2875	AMEX	VWO	Tue, Aug 9, 2016	37.87	38.09	37.85	37.98
2874	AMEX	VWO	Mon, Aug 8, 2016	37.71	37.80	37.67	37.73
2873	AMEX	VWO	Fri, Aug 5, 2016	37.32	37.51	37.24	37.49
2872	AMEX	VWO	Thu, Aug 4, 2016	37.01	37.24	36.91	37.08
2871	AMEX	VWO	Wed, Aug 3, 2016	36.51	36.94	36.41	36.90
2870	AMEX	VWO	Tue, Aug 2, 2016	36.92	36.93	36.42	36.70
2869	AMEX	VWO	Mon, Aug 1, 2016	37.08	37.13	36.84	36.90
2868	AMEX	VWO	Fri, Jul 29, 2016	36.82	37.10	36.70	37.04
2867	AMEX	VWO	Thu, Jul 28, 2016	36.84	36.86	36.64	36.84
2866	AMEX	VWO	Wed, Jul 27, 2016	36.85	36.98	36.52	36.86
2865	AMEX	VWO	Tue, Jul 26, 2016	36.73	36.86	36.65	36.81
2864	AMEX	VWO	Mon, Jul 25, 2016	36.80	36.80	36.53	36.59
2863	AMEX	VWO	Fri, Jul 22, 2016	36.76	36.92	36.66	36.89
2862	AMEX	VWO	Thu, Jul 21, 2016	36.70	36.82	36.54	36.65
2861	AMEX	VWO	Wed, Jul 20, 2016	36.63	36.82	36.54	36.75
2860	AMEX	VWO	Tue, Jul 19, 2016	36.61	36.67	36.43	36.56
2859	AMEX	VWO	Mon, Jul 18, 2016	36.48	36.90	36.43	36.88
2858	AMEX	VWO	Fri, Jul 15, 2016	36.62	36.65	36.45	36.56
2857	AMEX	VWO	Thu, Jul 14, 2016	36.50	36.76	36.46	36.69
2856	AMEX	VWO	Wed, Jul 13, 2016	36.25	36.27	35.96	36.19
2855	AMEX	VWO	Tue, Jul 12, 2016	36.19	36.35	36.09	36.25
2854	AMEX	VWO	Mon, Jul 11, 2016	35.61	35.82	35.61	35.70
2853	AMEX	VWO	Fri, Jul 8, 2016	35.02	35.43	35.02	35.41
2852	AMEX	VWO	Thu, Jul 7, 2016	34.91	35.01	34.54	34.64
2851	AMEX	VWO	Wed, Jul 6, 2016	34.37	34.80	34.25	34.79
2850	AMEX	VWO	Tue, Jul 5, 2016	34.95	35.05	34.71	34.79
2849	AMEX	VWO	Fri, Jul 1, 2016	35.37	35.56	35.35	35.49
2848	AMEX	VWO	Thu, Jun 30, 2016	35.00	35.29	34.83	35.23
2847	AMEX	VWO	Wed, Jun 29, 2016	34.68	34.90	34.63	34.88
2846	AMEX	VWO	Tue, Jun 28, 2016	33.89	34.08	33.74	34.08
2845	AMEX	VWO	Mon, Jun 27, 2016	33.38	33.41	32.78	33.13
2844	AMEX	VWO	Fri, Jun 24, 2016	33.57	34.26	33.36	33.48
2843	AMEX	VWO	Thu, Jun 23, 2016	35.07	35.52	34.98	35.49
2842	AMEX	VWO	Wed, Jun 22, 2016	34.76	34.89	34.57	34.63
2841	AMEX	VWO	Tue, Jun 21, 2016	34.50	34.68	34.29	34.58
2840	AMEX	VWO	Mon, Jun 20, 2016	34.39	34.56	34.29	34.32
2839	AMEX	VWO	Fri, Jun 17, 2016	33.72	33.89	33.58	33.83
2838	AMEX	VWO	Thu, Jun 16, 2016	33.28	33.72	33.01	33.68
2837	AMEX	VWO	Wed, Jun 15, 2016	33.73	34.09	33.69	33.76
2836	AMEX	VWO	Tue, Jun 14, 2016	33.48	33.61	33.17	33.45
2835	AMEX	VWO	Mon, Jun 13, 2016	33.86	34.06	33.73	33.54
2834	AMEX	VWO	Fri, Jun 10, 2016	34.45	34.50	34.11	34.20
2833	AMEX	VWO	Thu, Jun 9, 2016	35.08	35.13	34.95	35.09
2832	AMEX	VWO	Wed, Jun 8, 2016	35.41	35.52	35.35	35.49
2831	AMEX	VWO	Tue, Jun 7, 2016	35.06	35.25	35.03	35.20
2830	AMEX	VWO	Mon, Jun 6, 2016	34.67	34.92	34.66	34.86
2829	AMEX	VWO	Fri, Jun 3, 2016	34.43	34.62	34.21	34.57
2828	AMEX	VWO	Thu, Jun 2, 2016	33.78	34.07	33.69	34.04
2827	AMEX	VWO	Wed, Jun 1, 2016	33.69	33.85	33.55	33.77
2826	AMEX	VWO	Tue, May 31, 2016	33.75	33.92	33.67	33.80
2825	AMEX	VWO	Fri, May 27, 2016	33.83	33.90	33.60	33.71
2824	AMEX	VWO	Thu, May 26, 2016	33.75	33.83	33.56	33.72
2823	AMEX	VWO	Wed, May 25, 2016	33.42	33.64	33.38	33.50
2822	AMEX	VWO	Tue, May 24, 2016	32.98	33.22	32.94	33.12
2821	AMEX	VWO	Mon, May 23, 2016	32.71	32.93	32.69	32.73
2820	AMEX	VWO	Fri, May 20, 2016	32.73	32.92	32.70	32.80
2819	AMEX	VWO	Thu, May 19, 2016	32.47	32.55	32.25	32.44
2818	AMEX	VWO	Wed, May 18, 2016	32.92	33.28	32.65	32.84
2817	AMEX	VWO	Tue, May 17, 2016	33.22	33.31	32.98	33.10
2816	AMEX	VWO	Mon, May 16, 2016	33.15	33.37	33.14	33.24
2815	AMEX	VWO	Fri, May 13, 2016	33.24	33.34	32.77	32.86
2814	AMEX	VWO	Thu, May 12, 2016	33.72	33.77	33.32	33.46
2813	AMEX	VWO	Wed, May 11, 2016	33.60	33.75	33.45	33.52
2812	AMEX	VWO	Tue, May 10, 2016	33.29	33.62	33.25	33.62
2811	AMEX	VWO	Mon, May 9, 2016	33.36	33.36	32.86	32.96
2810	AMEX	VWO	Fri, May 6, 2016	33.24	33.57	33.24	33.47
2809	AMEX	VWO	Thu, May 5, 2016	33.68	33.76	33.30	33.39
2808	AMEX	VWO	Wed, May 4, 2016	33.74	33.75	33.35	33.39
2807	AMEX	VWO	Tue, May 3, 2016	34.23	34.30	33.85	33.87
2806	AMEX	VWO	Mon, May 2, 2016	34.92	34.93	34.66	34.84
2805	AMEX	VWO	Fri, Apr 29, 2016	35.00	35.10	34.65	34.93
2804	AMEX	VWO	Thu, Apr 28, 2016	35.05	35.34	34.96	35.00
2803	AMEX	VWO	Wed, Apr 27, 2016	35.05	35.45	34.93	35.36
2802	AMEX	VWO	Tue, Apr 26, 2016	35.03	35.15	34.91	35.15
2801	AMEX	VWO	Mon, Apr 25, 2016	34.93	34.97	34.70	34.74
2800	AMEX	VWO	Fri, Apr 22, 2016	35.11	35.31	34.95	35.02
2799	AMEX	VWO	Thu, Apr 21, 2016	35.45	35.45	35.07	35.15
2798	AMEX	VWO	Wed, Apr 20, 2016	35.43	35.74	35.30	35.54
2797	AMEX	VWO	Tue, Apr 19, 2016	35.52	35.83	35.49	35.77
2796	AMEX	VWO	Mon, Apr 18, 2016	34.95	35.43	34.89	35.23
2795	AMEX	VWO	Fri, Apr 15, 2016	35.22	35.31	35.08	35.11
2794	AMEX	VWO	Thu, Apr 14, 2016	35.42	35.43	35.26	35.32
2793	AMEX	VWO	Wed, Apr 13, 2016	35.37	35.51	35.28	35.50
2792	AMEX	VWO	Tue, Apr 12, 2016	34.49	34.99	34.31	34.85
2791	AMEX	VWO	Mon, Apr 11, 2016	34.37	34.59	34.30	34.32
2790	AMEX	VWO	Fri, Apr 8, 2016	33.97	34.07	33.78	33.87
2789	AMEX	VWO	Thu, Apr 7, 2016	33.54	33.59	33.20	33.29
2788	AMEX	VWO	Wed, Apr 6, 2016	33.53	34.00	33.39	34.00
2787	AMEX	VWO	Tue, Apr 5, 2016	34.21	34.21	34.21	33.57
2786	AMEX	VWO	Mon, Apr 4, 2016	34.68	34.68	34.20	34.21
2785	AMEX	VWO	Fri, Apr 1, 2016	34.01	34.71	33.88	34.68
2784	AMEX	VWO	Thu, Mar 31, 2016	34.80	34.90	34.55	34.58
2783	AMEX	VWO	Wed, Mar 30, 2016	34.75	34.93	34.62	34.62
2782	AMEX	VWO	Tue, Mar 29, 2016	33.90	33.90	33.90	34.23
2781	AMEX	VWO	Mon, Mar 28, 2016	33.86	33.92	33.74	33.90
2780	AMEX	VWO	Thu, Mar 24, 2016	33.49	33.81	33.38	33.81
2779	AMEX	VWO	Wed, Mar 23, 2016	34.17	34.17	33.80	33.86
2778	AMEX	VWO	Tue, Mar 22, 2016	34.25	34.58	34.20	34.39
2777	AMEX	VWO	Mon, Mar 21, 2016	34.44	34.62	34.38	34.54
2776	AMEX	VWO	Fri, Mar 18, 2016	34.43	34.57	34.36	34.40
2775	AMEX	VWO	Thu, Mar 17, 2016	33.91	34.29	33.74	34.17
2774	AMEX	VWO	Wed, Mar 16, 2016	32.57	33.58	32.54	33.49
2773	AMEX	VWO	Tue, Mar 15, 2016	32.83	32.84	32.65	32.80
2772	AMEX	VWO	Mon, Mar 14, 2016	33.50	33.63	33.30	33.42
2771	AMEX	VWO	Fri, Mar 11, 2016	33.37	33.66	33.36	33.61
2770	AMEX	VWO	Thu, Mar 10, 2016	33.10	33.14	32.44	32.89
2769	AMEX	VWO	Wed, Mar 9, 2016	32.97	33.20	32.91	32.97
2768	AMEX	VWO	Tue, Mar 8, 2016	33.01	33.02	32.67	32.76
2767	AMEX	VWO	Mon, Mar 7, 2016	33.15	33.52	33.03	33.34
2766	AMEX	VWO	Fri, Mar 4, 2016	32.69	32.69	32.69	33.41
2765	AMEX	VWO	Thu, Mar 3, 2016	32.34	32.34	32.34	32.69
2764	AMEX	VWO	Wed, Mar 2, 2016	31.93	32.37	31.88	32.34
2763	AMEX	VWO	Tue, Mar 1, 2016	31.36	31.91	31.33	31.85
2762	AMEX	VWO	Mon, Feb 29, 2016	30.77	31.05	30.71	30.73
2761	AMEX	VWO	Fri, Feb 26, 2016	30.84	30.84	30.84	30.54
2760	AMEX	VWO	Thu, Feb 25, 2016	30.62	30.86	30.46	30.81
2759	AMEX	VWO	Wed, Feb 24, 2016	30.30	30.85	30.13	30.76
2758	AMEX	VWO	Tue, Feb 23, 2016	31.12	31.14	30.76	30.76
2757	AMEX	VWO	Mon, Feb 22, 2016	31.20	31.46	31.15	31.44
2756	AMEX	VWO	Fri, Feb 19, 2016	30.65	30.84	30.51	30.68
2755	AMEX	VWO	Thu, Feb 18, 2016	31.06	31.13	30.78	30.81
2754	AMEX	VWO	Wed, Feb 17, 2016	30.59	31.04	30.59	30.96
2753	AMEX	VWO	Tue, Feb 16, 2016	30.21	30.39	30.12	30.33
2752	AMEX	VWO	Fri, Feb 12, 2016	29.40	29.66	29.23	29.63
2751	AMEX	VWO	Thu, Feb 11, 2016	29.05	29.33	28.90	29.15
2750	AMEX	VWO	Wed, Feb 10, 2016	29.79	30.11	29.58	29.58
2749	AMEX	VWO	Tue, Feb 9, 2016	29.33	29.80	29.21	29.49
2748	AMEX	VWO	Mon, Feb 8, 2016	29.91	30.03	29.54	29.87
2747	AMEX	VWO	Fri, Feb 5, 2016	30.55	30.62	30.18	30.29
2746	AMEX	VWO	Thu, Feb 4, 2016	30.62	30.98	30.40	30.61
2745	AMEX	VWO	Wed, Feb 3, 2016	29.95	30.43	29.44	30.40
2744	AMEX	VWO	Tue, Feb 2, 2016	30.01	30.07	29.53	29.61
2743	AMEX	VWO	Mon, Feb 1, 2016	30.31	30.62	30.22	30.52
2742	AMEX	VWO	Fri, Jan 29, 2016	30.39	30.87	30.34	30.83
2741	AMEX	VWO	Thu, Jan 28, 2016	29.80	29.98	29.55	29.78
2740	AMEX	VWO	Wed, Jan 27, 2016	29.44	29.79	29.18	29.31
2739	AMEX	VWO	Tue, Jan 26, 2016	29.22	29.54	29.19	29.50
2738	AMEX	VWO	Mon, Jan 25, 2016	29.29	29.47	29.05	29.08
2737	AMEX	VWO	Fri, Jan 22, 2016	29.44	29.59	29.28	29.57
2736	AMEX	VWO	Thu, Jan 21, 2016	28.48	29.00	28.29	28.60
2735	AMEX	VWO	Wed, Jan 20, 2016	28.51	28.79	27.98	28.55
2734	AMEX	VWO	Tue, Jan 19, 2016	29.48	29.52	28.93	29.16
2733	AMEX	VWO	Fri, Jan 15, 2016	28.85	29.01	28.44	28.76
2732	AMEX	VWO	Thu, Jan 14, 2016	29.67	30.12	29.43	30.02
2731	AMEX	VWO	Wed, Jan 13, 2016	30.23	30.35	29.55	29.64
2730	AMEX	VWO	Tue, Jan 12, 2016	30.16	30.28	29.74	29.98
2729	AMEX	VWO	Mon, Jan 11, 2016	30.16	30.22	29.61	29.87
2728	AMEX	VWO	Fri, Jan 8, 2016	30.48	30.58	29.96	30.00
2727	AMEX	VWO	Thu, Jan 7, 2016	30.48	30.87	30.25	30.27
2726	AMEX	VWO	Wed, Jan 6, 2016	31.32	31.47	31.15	31.28
2725	AMEX	VWO	Tue, Jan 5, 2016	31.90	31.97	31.77	31.85
2724	AMEX	VWO	Mon, Jan 4, 2016	31.84	31.88	31.52	31.78
2723	AMEX	VWO	Thu, Dec 31, 2015	32.71	32.90	32.66	32.71
2722	AMEX	VWO	Wed, Dec 30, 2015	32.84	32.94	32.68	32.70
2721	AMEX	VWO	Tue, Dec 29, 2015	33.25	33.31	33.13	33.16
2720	AMEX	VWO	Mon, Dec 28, 2015	33.19	33.23	33.01	33.18
2719	AMEX	VWO	Thu, Dec 24, 2015	33.31	33.44	33.28	33.35
2718	AMEX	VWO	Wed, Dec 23, 2015	33.24	33.47	33.20	33.45
2717	AMEX	VWO	Tue, Dec 22, 2015	32.69	32.97	32.68	32.96
2716	AMEX	VWO	Mon, Dec 21, 2015	32.72	32.81	32.49	32.71
2715	AMEX	VWO	Fri, Dec 18, 2015	32.79	32.90	32.63	32.64
2714	AMEX	VWO	Thu, Dec 17, 2015	33.29	33.34	32.81	32.81
2713	AMEX	VWO	Wed, Dec 16, 2015	32.75	33.30	32.60	33.10
2712	AMEX	VWO	Tue, Dec 15, 2015	32.45	32.70	32.45	32.55
2711	AMEX	VWO	Mon, Dec 14, 2015	31.92	32.11	31.63	32.08
2710	AMEX	VWO	Fri, Dec 11, 2015	31.82	31.86	31.51	31.56
2709	AMEX	VWO	Thu, Dec 10, 2015	32.68	32.78	32.42	32.48
2708	AMEX	VWO	Wed, Dec 9, 2015	33.31	33.31	32.71	32.81
2707	AMEX	VWO	Tue, Dec 8, 2015	32.77	33.07	32.67	33.05
2706	AMEX	VWO	Mon, Dec 7, 2015	33.75	33.75	33.35	33.45
2705	AMEX	VWO	Fri, Dec 4, 2015	33.57	34.02	33.50	33.93
2704	AMEX	VWO	Thu, Dec 3, 2015	34.07	34.13	33.64	33.80
2703	AMEX	VWO	Wed, Dec 2, 2015	34.14	34.20	33.76	33.90
2702	AMEX	VWO	Tue, Dec 1, 2015	34.19	34.30	34.10	34.24
2701	AMEX	VWO	Mon, Nov 30, 2015	33.92	34.09	33.84	34.04
2700	AMEX	VWO	Fri, Nov 27, 2015	34.27	34.33	33.94	33.99
2699	AMEX	VWO	Wed, Nov 25, 2015	34.81	34.81	34.60	34.75
2698	AMEX	VWO	Tue, Nov 24, 2015	34.70	35.08	34.59	35.02
2697	AMEX	VWO	Mon, Nov 23, 2015	35.08	35.18	34.85	34.93
2696	AMEX	VWO	Fri, Nov 20, 2015	35.20	35.44	35.14	35.22
2695	AMEX	VWO	Thu, Nov 19, 2015	34.80	35.00	34.76	34.92
2694	AMEX	VWO	Wed, Nov 18, 2015	34.31	34.70	34.24	34.66
2693	AMEX	VWO	Tue, Nov 17, 2015	34.46	34.54	34.27	34.39
2692	AMEX	VWO	Mon, Nov 16, 2015	33.85	34.44	33.81	34.43
2691	AMEX	VWO	Fri, Nov 13, 2015	34.01	34.03	33.59	33.70
2690	AMEX	VWO	Thu, Nov 12, 2015	34.38	34.56	34.11	34.15
2689	AMEX	VWO	Wed, Nov 11, 2015	34.73	34.73	34.41	34.51
2688	AMEX	VWO	Tue, Nov 10, 2015	34.42	34.53	34.27	34.47
2687	AMEX	VWO	Mon, Nov 9, 2015	34.92	35.02	34.43	34.56
2686	AMEX	VWO	Fri, Nov 6, 2015	35.05	35.43	34.89	35.39
2685	AMEX	VWO	Thu, Nov 5, 2015	35.71	35.95	35.60	35.79
2684	AMEX	VWO	Wed, Nov 4, 2015	36.26	36.30	35.66	35.74
2683	AMEX	VWO	Tue, Nov 3, 2015	35.41	36.10	35.40	35.94
2682	AMEX	VWO	Mon, Nov 2, 2015	35.13	35.52	35.11	35.50
2681	AMEX	VWO	Fri, Oct 30, 2015	35.07	35.09	34.84	34.84
2680	AMEX	VWO	Thu, Oct 29, 2015	34.89	35.05	34.82	34.89
2679	AMEX	VWO	Wed, Oct 28, 2015	35.68	35.85	35.03	35.28
2678	AMEX	VWO	Tue, Oct 27, 2015	35.68	35.73	35.49	35.67
2677	AMEX	VWO	Mon, Oct 26, 2015	36.18	36.23	35.97	36.00
2676	AMEX	VWO	Fri, Oct 23, 2015	36.45	36.53	36.23	36.41
2675	AMEX	VWO	Thu, Oct 22, 2015	35.83	36.25	35.83	36.17
2674	AMEX	VWO	Wed, Oct 21, 2015	35.78	35.79	35.40	35.40
2673	AMEX	VWO	Tue, Oct 20, 2015	35.91	36.03	35.81	35.92
2672	AMEX	VWO	Mon, Oct 19, 2015	36.01	36.04	35.81	36.00
2671	AMEX	VWO	Fri, Oct 16, 2015	36.19	36.40	36.02	36.37
2670	AMEX	VWO	Thu, Oct 15, 2015	36.02	36.31	35.80	36.26
2669	AMEX	VWO	Wed, Oct 14, 2015	35.43	35.65	35.36	35.45
2668	AMEX	VWO	Tue, Oct 13, 2015	35.39	35.67	35.16	35.18
2667	AMEX	VWO	Mon, Oct 12, 2015	36.16	36.17	35.77	35.82
2666	AMEX	VWO	Fri, Oct 9, 2015	36.13	36.33	35.91	36.02
2665	AMEX	VWO	Thu, Oct 8, 2015	35.35	36.01	35.28	35.98
2664	AMEX	VWO	Wed, Oct 7, 2015	35.40	35.82	35.27	35.52
2663	AMEX	VWO	Tue, Oct 6, 2015	34.68	34.79	34.50	34.66
2662	AMEX	VWO	Mon, Oct 5, 2015	34.47	34.80	34.41	34.75
2661	AMEX	VWO	Fri, Oct 2, 2015	33.05	34.08	32.94	34.07
2660	AMEX	VWO	Thu, Oct 1, 2015	33.34	33.39	32.93	33.20
2659	AMEX	VWO	Wed, Sep 30, 2015	33.01	33.16	32.80	33.09
2658	AMEX	VWO	Tue, Sep 29, 2015	32.08	32.37	31.97	32.22
2657	AMEX	VWO	Mon, Sep 28, 2015	32.33	32.40	31.89	31.96
2656	AMEX	VWO	Fri, Sep 25, 2015	33.10	33.18	32.60	32.69
2655	AMEX	VWO	Thu, Sep 24, 2015	32.75	33.29	32.54	33.20
2654	AMEX	VWO	Wed, Sep 23, 2015	33.61	33.67	33.24	33.26
2653	AMEX	VWO	Tue, Sep 22, 2015	33.73	33.84	33.52	33.77
2652	AMEX	VWO	Mon, Sep 21, 2015	34.52	34.59	34.31	34.44
2651	AMEX	VWO	Fri, Sep 18, 2015	34.82	34.99	34.31	34.36
2650	AMEX	VWO	Thu, Sep 17, 2015	34.90	36.00	34.82	35.22
2649	AMEX	VWO	Wed, Sep 16, 2015	34.85	35.30	34.80	35.22
2648	AMEX	VWO	Tue, Sep 15, 2015	34.03	34.48	34.01	34.42
2647	AMEX	VWO	Mon, Sep 14, 2015	33.99	34.13	33.79	34.07
2646	AMEX	VWO	Fri, Sep 11, 2015	33.87	34.08	33.77	34.07
2645	AMEX	VWO	Thu, Sep 10, 2015	33.64	34.16	33.61	33.94
2644	AMEX	VWO	Wed, Sep 9, 2015	34.52	34.54	33.66	33.69
2643	AMEX	VWO	Tue, Sep 8, 2015	33.73	33.90	33.59	33.88
2642	AMEX	VWO	Fri, Sep 4, 2015	33.09	33.25	32.62	32.78
2641	AMEX	VWO	Thu, Sep 3, 2015	33.73	34.26	33.71	33.84
2640	AMEX	VWO	Wed, Sep 2, 2015	33.64	33.70	33.25	33.69
2639	AMEX	VWO	Tue, Sep 1, 2015	33.59	33.76	33.04	33.19
2638	AMEX	VWO	Mon, Aug 31, 2015	34.29	34.65	34.00	34.54
2637	AMEX	VWO	Fri, Aug 28, 2015	34.67	34.88	34.44	34.61
2636	AMEX	VWO	Thu, Aug 27, 2015	34.64	35.14	34.10	35.12
2635	AMEX	VWO	Wed, Aug 26, 2015	33.40	33.80	32.75	33.76
2634	AMEX	VWO	Tue, Aug 25, 2015	34.15	34.23	32.62	32.63
2633	AMEX	VWO	Mon, Aug 24, 2015	31.45	33.17	30.90	32.19
2632	AMEX	VWO	Fri, Aug 21, 2015	34.55	34.59	33.86	33.86
2631	AMEX	VWO	Thu, Aug 20, 2015	35.06	35.18	34.92	34.98
2630	AMEX	VWO	Wed, Aug 19, 2015	35.77	35.90	35.23	35.52
2629	AMEX	VWO	Tue, Aug 18, 2015	36.02	36.11	35.90	36.01
2628	AMEX	VWO	Mon, Aug 17, 2015	36.34	36.47	36.21	36.43
2627	AMEX	VWO	Fri, Aug 14, 2015	36.79	36.92	36.76	36.82
2626	AMEX	VWO	Thu, Aug 13, 2015	36.81	36.92	36.64	36.71
2625	AMEX	VWO	Wed, Aug 12, 2015	36.68	36.79	36.48	36.78
2624	AMEX	VWO	Tue, Aug 11, 2015	37.42	37.46	37.04	37.36
2623	AMEX	VWO	Mon, Aug 10, 2015	37.72	38.27	37.72	38.18
2622	AMEX	VWO	Fri, Aug 7, 2015	37.57	37.72	37.47	37.54
2621	AMEX	VWO	Thu, Aug 6, 2015	37.65	37.72	37.46	37.58
2620	AMEX	VWO	Wed, Aug 5, 2015	38.14	38.25	37.79	37.85
2619	AMEX	VWO	Tue, Aug 4, 2015	37.99	38.12	37.68	37.81
2618	AMEX	VWO	Mon, Aug 3, 2015	37.91	37.96	37.54	37.69
2617	AMEX	VWO	Fri, Jul 31, 2015	38.33	38.50	38.16	38.32
2616	AMEX	VWO	Thu, Jul 30, 2015	37.97	38.03	37.75	38.00
2615	AMEX	VWO	Wed, Jul 29, 2015	37.92	38.39	37.82	38.24
2614	AMEX	VWO	Tue, Jul 28, 2015	37.74	37.89	37.53	37.89
2613	AMEX	VWO	Mon, Jul 27, 2015	37.66	37.72	37.42	37.53
2612	AMEX	VWO	Fri, Jul 24, 2015	38.67	38.67	38.20	38.39
2611	AMEX	VWO	Thu, Jul 23, 2015	39.23	39.29	38.90	38.95
2610	AMEX	VWO	Wed, Jul 22, 2015	39.46	39.52	39.23	39.28
2609	AMEX	VWO	Tue, Jul 21, 2015	39.90	40.03	39.80	39.81
2608	AMEX	VWO	Mon, Jul 20, 2015	39.79	39.89	39.54	39.80
2607	AMEX	VWO	Fri, Jul 17, 2015	40.16	40.21	40.01	40.05
2606	AMEX	VWO	Thu, Jul 16, 2015	40.01	40.12	39.91	40.06
2605	AMEX	VWO	Wed, Jul 15, 2015	39.85	39.89	39.57	39.59
2604	AMEX	VWO	Tue, Jul 14, 2015	39.90	40.12	39.79	40.08
2603	AMEX	VWO	Mon, Jul 13, 2015	39.96	40.07	39.88	39.98
2602	AMEX	VWO	Fri, Jul 10, 2015	39.63	39.83	39.40	39.73
2601	AMEX	VWO	Thu, Jul 9, 2015	38.99	39.19	38.63	38.64
2600	AMEX	VWO	Wed, Jul 8, 2015	38.18	38.35	37.83	37.87
2599	AMEX	VWO	Tue, Jul 7, 2015	39.13	39.36	38.54	39.32
2598	AMEX	VWO	Mon, Jul 6, 2015	40.00	40.25	39.75	39.93
2597	AMEX	VWO	Thu, Jul 2, 2015	41.12	41.29	41.00	41.07
2596	AMEX	VWO	Wed, Jul 1, 2015	41.07	41.14	40.76	40.88
2595	AMEX	VWO	Tue, Jun 30, 2015	41.11	41.11	40.75	40.88
2594	AMEX	VWO	Mon, Jun 29, 2015	40.61	40.75	40.32	40.34
2593	AMEX	VWO	Fri, Jun 26, 2015	41.29	41.46	41.20	41.25
2592	AMEX	VWO	Thu, Jun 25, 2015	42.30	42.30	41.99	42.02
2591	AMEX	VWO	Wed, Jun 24, 2015	42.39	42.50	42.16	42.17
2590	AMEX	VWO	Tue, Jun 23, 2015	42.24	42.43	42.19	42.39
2589	AMEX	VWO	Mon, Jun 22, 2015	42.06	42.14	41.98	42.01
2588	AMEX	VWO	Fri, Jun 19, 2015	41.63	41.73	41.47	41.47
2587	AMEX	VWO	Thu, Jun 18, 2015	41.71	41.96	41.66	41.85
2586	AMEX	VWO	Wed, Jun 17, 2015	41.19	41.66	40.98	41.48
2585	AMEX	VWO	Tue, Jun 16, 2015	41.07	41.25	40.97	41.22
2584	AMEX	VWO	Mon, Jun 15, 2015	41.10	41.16	40.97	41.13
2583	AMEX	VWO	Fri, Jun 12, 2015	41.55	41.66	41.46	41.55
2582	AMEX	VWO	Thu, Jun 11, 2015	41.63	41.63	41.39	41.54
2581	AMEX	VWO	Wed, Jun 10, 2015	41.57	41.81	41.51	41.71
2580	AMEX	VWO	Tue, Jun 9, 2015	41.20	41.26	41.07	41.11
2579	AMEX	VWO	Mon, Jun 8, 2015	41.45	41.55	41.38	41.41
2578	AMEX	VWO	Fri, Jun 5, 2015	41.36	41.61	41.19	41.43
2577	AMEX	VWO	Thu, Jun 4, 2015	41.93	42.03	41.58	41.63
2576	AMEX	VWO	Wed, Jun 3, 2015	42.28	42.39	42.12	42.25
2575	AMEX	VWO	Tue, Jun 2, 2015	42.27	42.64	42.21	42.46
2574	AMEX	VWO	Mon, Jun 1, 2015	42.50	42.54	42.16	42.31
2573	AMEX	VWO	Fri, May 29, 2015	42.72	42.77	42.33	42.34
2572	AMEX	VWO	Thu, May 28, 2015	42.76	42.85	42.56	42.81
2571	AMEX	VWO	Wed, May 27, 2015	43.09	43.47	42.99	43.42
2570	AMEX	VWO	Tue, May 26, 2015	43.77	43.77	43.17	43.31
2569	AMEX	VWO	Fri, May 22, 2015	44.05	44.11	43.89	43.96
2568	AMEX	VWO	Thu, May 21, 2015	43.69	43.88	43.65	43.85
2567	AMEX	VWO	Wed, May 20, 2015	43.91	44.10	43.76	43.98
2566	AMEX	VWO	Tue, May 19, 2015	44.06	44.08	43.93	44.04
2565	AMEX	VWO	Mon, May 18, 2015	44.15	44.20	43.92	43.94
2564	AMEX	VWO	Fri, May 15, 2015	43.96	44.38	43.89	44.37
2563	AMEX	VWO	Thu, May 14, 2015	43.76	43.97	43.69	43.92
2562	AMEX	VWO	Wed, May 13, 2015	43.82	43.90	43.46	43.51
2561	AMEX	VWO	Tue, May 12, 2015	43.24	43.51	43.16	43.40
2560	AMEX	VWO	Mon, May 11, 2015	43.95	44.02	43.50	43.52
2559	AMEX	VWO	Fri, May 8, 2015	43.84	44.12	43.74	43.94
2558	AMEX	VWO	Thu, May 7, 2015	43.12	43.30	42.98	43.28
2557	AMEX	VWO	Wed, May 6, 2015	43.98	44.03	43.26	43.34
2556	AMEX	VWO	Tue, May 5, 2015	44.16	44.21	43.89	43.92
2555	AMEX	VWO	Mon, May 4, 2015	44.24	44.43	44.15	44.38
2554	AMEX	VWO	Fri, May 1, 2015	44.06	44.27	43.91	44.16
2553	AMEX	VWO	Thu, Apr 30, 2015	44.19	44.19	43.86	43.90
2552	AMEX	VWO	Wed, Apr 29, 2015	44.55	44.67	44.33	44.49
2551	AMEX	VWO	Tue, Apr 28, 2015	45.00	45.08	44.80	44.97
2550	AMEX	VWO	Mon, Apr 27, 2015	44.85	45.00	44.80	44.86
2549	AMEX	VWO	Fri, Apr 24, 2015	44.68	44.71	44.60	44.67
2548	AMEX	VWO	Thu, Apr 23, 2015	43.92	44.57	43.91	44.45
2547	AMEX	VWO	Wed, Apr 22, 2015	44.03	44.24	43.89	44.23
2546	AMEX	VWO	Tue, Apr 21, 2015	43.83	43.92	43.69	43.72
2545	AMEX	VWO	Mon, Apr 20, 2015	43.44	43.50	43.34	43.38
2544	AMEX	VWO	Fri, Apr 17, 2015	43.52	43.63	43.26	43.52
2543	AMEX	VWO	Thu, Apr 16, 2015	44.13	44.65	44.09	44.43
2542	AMEX	VWO	Wed, Apr 15, 2015	43.76	44.06	43.64	44.03
2541	AMEX	VWO	Tue, Apr 14, 2015	43.66	43.88	43.45	43.77
2540	AMEX	VWO	Mon, Apr 13, 2015	43.93	44.10	43.61	43.65
2539	AMEX	VWO	Fri, Apr 10, 2015	43.66	43.83	43.54	43.80
2538	AMEX	VWO	Thu, Apr 9, 2015	43.72	43.96	43.59	43.89
2537	AMEX	VWO	Wed, Apr 8, 2015	43.45	43.56	43.17	43.33
2536	AMEX	VWO	Tue, Apr 7, 2015	42.62	42.70	42.46	42.47
2535	AMEX	VWO	Mon, Apr 6, 2015	42.44	42.82	42.39	42.57
2534	AMEX	VWO	Thu, Apr 2, 2015	41.75	42.14	41.70	42.06
2533	AMEX	VWO	Wed, Apr 1, 2015	41.29	41.52	41.20	41.42
2532	AMEX	VWO	Tue, Mar 31, 2015	40.71	40.93	40.60	40.87
2531	AMEX	VWO	Mon, Mar 30, 2015	40.46	41.01	40.46	40.90
2530	AMEX	VWO	Fri, Mar 27, 2015	40.08	40.17	39.96	40.08
2529	AMEX	VWO	Thu, Mar 26, 2015	40.18	40.18	39.81	39.99
2528	AMEX	VWO	Wed, Mar 25, 2015	40.94	40.94	40.22	40.22
2527	AMEX	VWO	Tue, Mar 24, 2015	40.94	41.05	40.86	41.00
2526	AMEX	VWO	Mon, Mar 23, 2015	40.87	40.94	40.69	40.84
2525	AMEX	VWO	Fri, Mar 20, 2015	40.58	40.90	40.57	40.72
2524	AMEX	VWO	Thu, Mar 19, 2015	40.48	40.56	40.11	40.22
2523	AMEX	VWO	Wed, Mar 18, 2015	39.89	41.07	39.81	40.94
2522	AMEX	VWO	Tue, Mar 17, 2015	39.57	40.01	39.52	39.91
2521	AMEX	VWO	Mon, Mar 16, 2015	39.54	39.71	39.48	39.66
2520	AMEX	VWO	Fri, Mar 13, 2015	39.40	39.40	38.99	39.20
2519	AMEX	VWO	Thu, Mar 12, 2015	39.88	40.02	39.62	39.68
2518	AMEX	VWO	Wed, Mar 11, 2015	39.39	39.53	39.23	39.46
2517	AMEX	VWO	Tue, Mar 10, 2015	39.44	39.48	39.15	39.15
2516	AMEX	VWO	Mon, Mar 9, 2015	40.18	40.18	39.97	39.98
2515	AMEX	VWO	Fri, Mar 6, 2015	40.47	40.52	40.04	40.14
2514	AMEX	VWO	Thu, Mar 5, 2015	40.94	40.97	40.64	40.80
2513	AMEX	VWO	Wed, Mar 4, 2015	40.94	40.99	40.64	40.88
2512	AMEX	VWO	Tue, Mar 3, 2015	41.49	41.49	41.31	41.36
2511	AMEX	VWO	Mon, Mar 2, 2015	41.73	41.75	41.57	41.74
2510	AMEX	VWO	Fri, Feb 27, 2015	41.75	42.04	41.72	41.80
2509	AMEX	VWO	Thu, Feb 26, 2015	41.80	41.87	41.73	41.77
2508	AMEX	VWO	Wed, Feb 25, 2015	41.75	41.93	41.70	41.80
2507	AMEX	VWO	Tue, Feb 24, 2015	41.52	42.04	41.35	41.94
2506	AMEX	VWO	Mon, Feb 23, 2015	41.64	41.66	41.26	41.37
2505	AMEX	VWO	Fri, Feb 20, 2015	41.42	41.83	41.28	41.77
2504	AMEX	VWO	Thu, Feb 19, 2015	41.42	41.75	41.32	41.56
2503	AMEX	VWO	Wed, Feb 18, 2015	41.56	41.75	41.40	41.69
2502	AMEX	VWO	Tue, Feb 17, 2015	41.75	41.75	41.34	41.65
2501	AMEX	VWO	Fri, Feb 13, 2015	41.52	41.82	41.51	41.78
2500	AMEX	VWO	Thu, Feb 12, 2015	40.83	41.42	40.82	41.36
2499	AMEX	VWO	Wed, Feb 11, 2015	40.28	40.52	40.08	40.42
2498	AMEX	VWO	Tue, Feb 10, 2015	40.57	40.64	40.42	40.60
2497	AMEX	VWO	Mon, Feb 9, 2015	40.59	40.79	40.56	40.67
2496	AMEX	VWO	Fri, Feb 6, 2015	40.77	41.01	40.59	40.72
2495	AMEX	VWO	Thu, Feb 5, 2015	41.07	41.43	41.02	41.40
2494	AMEX	VWO	Wed, Feb 4, 2015	41.19	41.50	41.05	41.09
2493	AMEX	VWO	Tue, Feb 3, 2015	41.03	41.41	41.00	41.37
2492	AMEX	VWO	Mon, Feb 2, 2015	40.40	40.76	40.28	40.65
2491	AMEX	VWO	Fri, Jan 30, 2015	40.32	40.44	39.92	39.94
2490	AMEX	VWO	Thu, Jan 29, 2015	41.09	41.14	40.62	41.04
2489	AMEX	VWO	Wed, Jan 28, 2015	41.41	41.50	40.94	41.00
2488	AMEX	VWO	Tue, Jan 27, 2015	41.24	41.60	41.17	41.49
2487	AMEX	VWO	Mon, Jan 26, 2015	41.50	41.85	41.45	41.71
2486	AMEX	VWO	Fri, Jan 23, 2015	41.83	41.88	41.64	41.66
2485	AMEX	VWO	Thu, Jan 22, 2015	41.49	42.04	41.28	42.02
2484	AMEX	VWO	Wed, Jan 21, 2015	40.60	41.20	40.59	41.15
2483	AMEX	VWO	Tue, Jan 20, 2015	40.28	40.29	40.09	40.25
2482	AMEX	VWO	Fri, Jan 16, 2015	39.92	40.42	39.91	40.39
2481	AMEX	VWO	Thu, Jan 15, 2015	40.45	40.56	39.96	39.99
2480	AMEX	VWO	Wed, Jan 14, 2015	39.66	39.94	39.52	39.87
2479	AMEX	VWO	Tue, Jan 13, 2015	40.28	40.40	39.69	40.02
2478	AMEX	VWO	Mon, Jan 12, 2015	39.93	40.00	39.64	39.74
2477	AMEX	VWO	Fri, Jan 9, 2015	40.32	40.35	39.95	40.10
2476	AMEX	VWO	Thu, Jan 8, 2015	40.16	40.44	40.13	40.30
2475	AMEX	VWO	Wed, Jan 7, 2015	39.45	39.68	39.34	39.63
2474	AMEX	VWO	Tue, Jan 6, 2015	38.93	39.11	38.55	38.74
2473	AMEX	VWO	Mon, Jan 5, 2015	39.42	39.42	38.87	38.93
2472	AMEX	VWO	Fri, Jan 2, 2015	39.95	39.96	39.47	39.56
2471	AMEX	VWO	Wed, Dec 31, 2014	40.13	40.23	39.95	40.02
2470	AMEX	VWO	Tue, Dec 30, 2014	39.95	40.12	39.87	40.02
2469	AMEX	VWO	Mon, Dec 29, 2014	40.13	40.24	39.89	39.91
2468	AMEX	VWO	Fri, Dec 26, 2014	40.05	40.29	40.04	40.04
2467	AMEX	VWO	Wed, Dec 24, 2014	39.68	39.81	39.55	39.77
2466	AMEX	VWO	Tue, Dec 23, 2014	39.80	39.80	39.46	39.69
2465	AMEX	VWO	Mon, Dec 22, 2014	39.83	40.07	39.82	40.01
2464	AMEX	VWO	Fri, Dec 19, 2014	39.53	39.82	39.49	39.67
2463	AMEX	VWO	Thu, Dec 18, 2014	39.53	39.69	39.21	39.48
2462	AMEX	VWO	Wed, Dec 17, 2014	37.97	39.41	37.97	38.88
2461	AMEX	VWO	Tue, Dec 16, 2014	37.48	38.38	37.30	37.71
2460	AMEX	VWO	Mon, Dec 15, 2014	38.73	38.81	37.86	38.06
2459	AMEX	VWO	Fri, Dec 12, 2014	39.36	39.39	38.83	38.84
2458	AMEX	VWO	Thu, Dec 11, 2014	39.63	39.84	39.39	39.43
2457	AMEX	VWO	Wed, Dec 10, 2014	40.34	40.38	39.77	39.80
2456	AMEX	VWO	Tue, Dec 9, 2014	40.23	40.40	40.11	40.38
2455	AMEX	VWO	Mon, Dec 8, 2014	41.22	41.34	40.75	40.84
2454	AMEX	VWO	Fri, Dec 5, 2014	41.39	41.61	41.27	41.51
2453	AMEX	VWO	Thu, Dec 4, 2014	41.70	41.72	41.48	41.54
2452	AMEX	VWO	Wed, Dec 3, 2014	41.54	41.71	41.49	41.59
2451	AMEX	VWO	Tue, Dec 2, 2014	41.53	41.59	41.37	41.38
2450	AMEX	VWO	Mon, Dec 1, 2014	41.71	41.71	41.32	41.40
2449	AMEX	VWO	Fri, Nov 28, 2014	42.50	42.50	42.12	42.17
2448	AMEX	VWO	Wed, Nov 26, 2014	42.83	43.00	42.79	42.94
2447	AMEX	VWO	Tue, Nov 25, 2014	42.85	42.85	42.46	42.50
2446	AMEX	VWO	Mon, Nov 24, 2014	42.92	42.95	42.73	42.78
2445	AMEX	VWO	Fri, Nov 21, 2014	42.82	43.13	42.72	43.11
2444	AMEX	VWO	Thu, Nov 20, 2014	41.89	42.01	41.75	41.82
2443	AMEX	VWO	Wed, Nov 19, 2014	41.76	42.02	41.58	41.89
2442	AMEX	VWO	Tue, Nov 18, 2014	41.64	41.85	41.60	41.81
2441	AMEX	VWO	Mon, Nov 17, 2014	41.70	41.71	41.54	41.60
2440	AMEX	VWO	Fri, Nov 14, 2014	41.73	42.13	41.68	42.13
2439	AMEX	VWO	Thu, Nov 13, 2014	42.00	42.01	41.88	41.92
2438	AMEX	VWO	Wed, Nov 12, 2014	41.87	42.07	41.75	41.79
2437	AMEX	VWO	Tue, Nov 11, 2014	41.81	41.96	41.73	41.91
2436	AMEX	VWO	Mon, Nov 10, 2014	42.22	42.22	41.82	41.84
2435	AMEX	VWO	Fri, Nov 7, 2014	41.56	41.81	41.56	41.81
2434	AMEX	VWO	Thu, Nov 6, 2014	41.90	41.95	41.53	41.54
2433	AMEX	VWO	Wed, Nov 5, 2014	42.14	42.20	41.91	42.14
2432	AMEX	VWO	Tue, Nov 4, 2014	42.35	42.43	42.12	42.39
2431	AMEX	VWO	Mon, Nov 3, 2014	42.50	42.54	42.23	42.35
2430	AMEX	VWO	Fri, Oct 31, 2014	42.48	42.73	42.43	42.64
2429	AMEX	VWO	Thu, Oct 30, 2014	42.01	42.47	41.98	42.30
2428	AMEX	VWO	Wed, Oct 29, 2014	42.13	42.29	41.61	41.82
2427	AMEX	VWO	Tue, Oct 28, 2014	41.58	41.98	41.50	41.90
2426	AMEX	VWO	Mon, Oct 27, 2014	40.68	41.06	40.57	41.04
2425	AMEX	VWO	Fri, Oct 24, 2014	41.16	41.64	41.10	41.47
2424	AMEX	VWO	Thu, Oct 23, 2014	41.10	41.30	41.01	41.08
2423	AMEX	VWO	Wed, Oct 22, 2014	41.37	41.40	40.92	41.04
2422	AMEX	VWO	Tue, Oct 21, 2014	41.05	41.56	41.05	41.37
2421	AMEX	VWO	Mon, Oct 20, 2014	41.03	41.25	40.97	41.18
2420	AMEX	VWO	Fri, Oct 17, 2014	40.90	41.44	40.90	41.15
2419	AMEX	VWO	Thu, Oct 16, 2014	40.09	41.10	40.00	40.63
2418	AMEX	VWO	Wed, Oct 15, 2014	40.91	41.21	40.14	41.04
2417	AMEX	VWO	Tue, Oct 14, 2014	41.49	41.91	41.30	41.62
2416	AMEX	VWO	Mon, Oct 13, 2014	41.66	42.01	41.41	41.43
2415	AMEX	VWO	Fri, Oct 10, 2014	41.56	41.58	40.91	40.93
2414	AMEX	VWO	Thu, Oct 9, 2014	42.37	42.38	41.77	41.88
2413	AMEX	VWO	Wed, Oct 8, 2014	41.92	42.58	41.46	42.47
2412	AMEX	VWO	Tue, Oct 7, 2014	42.24	42.27	41.83	41.83
2411	AMEX	VWO	Mon, Oct 6, 2014	42.49	42.54	42.17	42.24
2410	AMEX	VWO	Fri, Oct 3, 2014	41.25	41.61	41.13	41.50
2409	AMEX	VWO	Thu, Oct 2, 2014	41.00	41.40	40.53	41.16
2408	AMEX	VWO	Wed, Oct 1, 2014	41.57	41.57	40.88	40.91
2407	AMEX	VWO	Tue, Sep 30, 2014	41.55	41.78	41.43	41.71
2406	AMEX	VWO	Mon, Sep 29, 2014	41.52	41.83	41.44	41.62
2405	AMEX	VWO	Fri, Sep 26, 2014	42.30	42.70	42.25	42.53
2404	AMEX	VWO	Thu, Sep 25, 2014	42.57	42.58	42.15	42.26
2403	AMEX	VWO	Wed, Sep 24, 2014	42.87	43.31	42.70	43.26
2402	AMEX	VWO	Tue, Sep 23, 2014	43.24	43.40	42.99	43.04
2401	AMEX	VWO	Mon, Sep 22, 2014	43.64	43.67	43.14	43.32
2400	AMEX	VWO	Fri, Sep 19, 2014	44.43	44.50	43.84	43.97
2399	AMEX	VWO	Thu, Sep 18, 2014	44.33	44.47	44.23	44.30
2398	AMEX	VWO	Wed, Sep 17, 2014	44.63	44.70	44.16	44.20
2397	AMEX	VWO	Tue, Sep 16, 2014	43.94	44.96	43.94	44.63
2396	AMEX	VWO	Mon, Sep 15, 2014	44.21	44.21	43.91	44.07
2395	AMEX	VWO	Fri, Sep 12, 2014	44.55	44.56	44.14	44.26
2394	AMEX	VWO	Thu, Sep 11, 2014	44.93	44.95	44.79	44.87
2393	AMEX	VWO	Wed, Sep 10, 2014	44.95	45.26	44.85	45.19
2392	AMEX	VWO	Tue, Sep 9, 2014	45.70	45.78	45.22	45.39
2391	AMEX	VWO	Mon, Sep 8, 2014	46.41	46.41	45.87	45.95
2390	AMEX	VWO	Fri, Sep 5, 2014	46.22	46.49	46.06	46.49
2389	AMEX	VWO	Thu, Sep 4, 2014	46.37	46.43	45.94	46.05
2388	AMEX	VWO	Wed, Sep 3, 2014	46.40	46.40	46.13	46.25
2387	AMEX	VWO	Tue, Sep 2, 2014	45.43	45.52	45.33	45.49
2386	AMEX	VWO	Fri, Aug 29, 2014	45.47	45.50	45.28	45.40
2385	AMEX	VWO	Thu, Aug 28, 2014	45.23	45.43	45.20	45.43
2384	AMEX	VWO	Wed, Aug 27, 2014	45.70	45.86	45.62	45.85
2383	AMEX	VWO	Tue, Aug 26, 2014	45.41	45.64	45.41	45.62
2382	AMEX	VWO	Mon, Aug 25, 2014	45.12	45.39	45.10	45.37
2381	AMEX	VWO	Fri, Aug 22, 2014	45.21	45.25	44.87	44.99
2380	AMEX	VWO	Thu, Aug 21, 2014	45.24	45.32	45.11	45.19
2379	AMEX	VWO	Wed, Aug 20, 2014	45.11	45.33	45.06	45.23
2378	AMEX	VWO	Tue, Aug 19, 2014	45.08	45.31	45.08	45.30
2377	AMEX	VWO	Mon, Aug 18, 2014	44.90	45.06	44.76	45.04
2376	AMEX	VWO	Fri, Aug 15, 2014	44.81	44.84	44.32	44.58
2375	AMEX	VWO	Thu, Aug 14, 2014	44.64	44.74	44.55	44.64
2374	AMEX	VWO	Wed, Aug 13, 2014	44.77	44.86	44.50	44.61
2373	AMEX	VWO	Tue, Aug 12, 2014	44.23	44.43	44.20	44.42
2372	AMEX	VWO	Mon, Aug 11, 2014	44.06	44.45	44.03	44.41
2371	AMEX	VWO	Fri, Aug 8, 2014	43.51	43.85	43.41	43.78
2370	AMEX	VWO	Thu, Aug 7, 2014	43.63	43.67	43.17	43.30
2369	AMEX	VWO	Wed, Aug 6, 2014	43.57	43.72	43.46	43.50
2368	AMEX	VWO	Tue, Aug 5, 2014	44.04	44.13	43.65	43.81
2367	AMEX	VWO	Mon, Aug 4, 2014	44.28	44.55	44.04	44.48
2366	AMEX	VWO	Fri, Aug 1, 2014	43.85	44.08	43.57	43.98
2365	AMEX	VWO	Thu, Jul 31, 2014	43.98	44.03	43.53	43.72
2364	AMEX	VWO	Wed, Jul 30, 2014	44.87	44.93	44.26	44.50
2363	AMEX	VWO	Tue, Jul 29, 2014	45.11	45.12	44.73	44.73
2362	AMEX	VWO	Mon, Jul 28, 2014	44.90	45.16	44.81	45.14
2361	AMEX	VWO	Fri, Jul 25, 2014	44.85	44.95	44.76	44.90
2360	AMEX	VWO	Thu, Jul 24, 2014	44.96	45.17	44.93	45.08
2359	AMEX	VWO	Wed, Jul 23, 2014	44.96	44.97	44.79	44.86
2358	AMEX	VWO	Tue, Jul 22, 2014	44.82	44.94	44.80	44.85
2357	AMEX	VWO	Mon, Jul 21, 2014	44.08	44.49	44.01	44.39
2356	AMEX	VWO	Fri, Jul 18, 2014	44.08	44.35	44.03	44.23
2355	AMEX	VWO	Thu, Jul 17, 2014	44.01	44.13	43.47	43.55
2354	AMEX	VWO	Wed, Jul 16, 2014	44.49	44.56	44.33	44.40
2353	AMEX	VWO	Tue, Jul 15, 2014	44.35	44.40	44.06	44.26
2352	AMEX	VWO	Mon, Jul 14, 2014	44.22	44.33	44.13	44.32
2351	AMEX	VWO	Fri, Jul 11, 2014	43.80	44.02	43.75	43.98
2350	AMEX	VWO	Thu, Jul 10, 2014	43.53	43.94	43.38	43.90
2349	AMEX	VWO	Wed, Jul 9, 2014	43.91	44.20	43.89	44.17
2348	AMEX	VWO	Tue, Jul 8, 2014	44.13	44.13	43.80	43.91
2347	AMEX	VWO	Mon, Jul 7, 2014	44.05	44.11	43.95	44.10
2346	AMEX	VWO	Thu, Jul 3, 2014	43.72	44.07	43.65	44.01
2345	AMEX	VWO	Wed, Jul 2, 2014	43.66	43.78	43.66	43.78
2344	AMEX	VWO	Tue, Jul 1, 2014	43.36	43.57	43.36	43.52
2343	AMEX	VWO	Mon, Jun 30, 2014	43.28	43.29	43.05	43.13
2342	AMEX	VWO	Fri, Jun 27, 2014	43.12	43.24	42.97	43.20
2341	AMEX	VWO	Thu, Jun 26, 2014	43.17	43.17	42.95	43.09
2340	AMEX	VWO	Wed, Jun 25, 2014	43.09	43.14	42.95	43.11
2339	AMEX	VWO	Tue, Jun 24, 2014	43.17	43.41	42.87	42.93
2338	AMEX	VWO	Mon, Jun 23, 2014	43.53	43.54	43.28	43.41
2337	AMEX	VWO	Fri, Jun 20, 2014	43.55	43.63	43.43	43.61
2336	AMEX	VWO	Thu, Jun 19, 2014	43.71	43.81	43.48	43.59
2335	AMEX	VWO	Wed, Jun 18, 2014	43.26	43.89	43.14	43.86
2334	AMEX	VWO	Tue, Jun 17, 2014	43.29	43.36	43.14	43.36
2333	AMEX	VWO	Mon, Jun 16, 2014	43.44	43.47	43.23	43.33
2332	AMEX	VWO	Fri, Jun 13, 2014	43.47	43.64	43.34	43.61
2331	AMEX	VWO	Thu, Jun 12, 2014	43.78	43.80	43.36	43.45
2330	AMEX	VWO	Wed, Jun 11, 2014	43.60	43.75	43.55	43.65
2329	AMEX	VWO	Tue, Jun 10, 2014	43.70	43.83	43.58	43.80
2328	AMEX	VWO	Mon, Jun 9, 2014	43.42	43.68	43.36	43.63
2327	AMEX	VWO	Fri, Jun 6, 2014	43.21	43.49	43.21	43.36
2326	AMEX	VWO	Thu, Jun 5, 2014	42.83	43.00	42.70	42.90
2325	AMEX	VWO	Wed, Jun 4, 2014	42.47	42.49	42.32	42.42
2324	AMEX	VWO	Tue, Jun 3, 2014	42.47	42.78	42.43	42.66
2323	AMEX	VWO	Mon, Jun 2, 2014	42.40	42.53	42.38	42.42
2322	AMEX	VWO	Fri, May 30, 2014	42.54	42.60	42.14	42.21
2321	AMEX	VWO	Thu, May 29, 2014	42.83	42.86	42.67	42.76
2320	AMEX	VWO	Wed, May 28, 2014	42.61	42.77	42.51	42.71
2319	AMEX	VWO	Tue, May 27, 2014	42.75	42.81	42.37	42.55
2318	AMEX	VWO	Fri, May 23, 2014	42.91	43.02	42.86	42.90
2317	AMEX	VWO	Thu, May 22, 2014	42.83	42.91	42.76	42.90
2316	AMEX	VWO	Wed, May 21, 2014	42.46	42.63	42.46	42.57
2315	AMEX	VWO	Tue, May 20, 2014	42.42	42.56	42.12	42.27
2314	AMEX	VWO	Mon, May 19, 2014	42.56	42.70	42.53	42.63
2313	AMEX	VWO	Fri, May 16, 2014	42.40	42.68	42.28	42.61
2312	AMEX	VWO	Thu, May 15, 2014	42.41	42.41	41.88	42.09
2311	AMEX	VWO	Wed, May 14, 2014	42.33	42.59	42.31	42.47
2310	AMEX	VWO	Tue, May 13, 2014	42.06	42.33	42.01	42.19
2309	AMEX	VWO	Mon, May 12, 2014	41.88	42.06	41.79	42.01
2308	AMEX	VWO	Fri, May 9, 2014	41.42	41.53	41.27	41.34
2307	AMEX	VWO	Thu, May 8, 2014	41.59	41.70	41.37	41.37
2306	AMEX	VWO	Wed, May 7, 2014	41.13	41.50	41.07	41.48
2305	AMEX	VWO	Tue, May 6, 2014	41.08	41.46	41.07	41.22
2304	AMEX	VWO	Mon, May 5, 2014	41.02	41.08	40.86	41.06
2303	AMEX	VWO	Fri, May 2, 2014	40.94	41.35	40.88	41.24
2302	AMEX	VWO	Thu, May 1, 2014	40.85	41.06	40.69	40.97
2301	AMEX	VWO	Wed, Apr 30, 2014	40.67	40.94	40.64	40.92
2300	AMEX	VWO	Tue, Apr 29, 2014	40.86	41.18	40.84	40.97
2299	AMEX	VWO	Mon, Apr 28, 2014	40.49	40.73	40.25	40.58
2298	AMEX	VWO	Fri, Apr 25, 2014	40.55	40.55	40.18	40.46
2297	AMEX	VWO	Thu, Apr 24, 2014	41.00	41.00	40.57	40.93
2296	AMEX	VWO	Wed, Apr 23, 2014	41.01	41.02	40.65	40.93
2295	AMEX	VWO	Tue, Apr 22, 2014	41.28	41.37	41.14	41.15
2294	AMEX	VWO	Mon, Apr 21, 2014	41.42	41.48	41.18	41.29
2293	AMEX	VWO	Thu, Apr 17, 2014	41.19	41.69	41.04	41.56
2292	AMEX	VWO	Wed, Apr 16, 2014	40.74	41.14	40.70	41.07
2291	AMEX	VWO	Tue, Apr 15, 2014	41.01	41.01	40.12	40.65
2290	AMEX	VWO	Mon, Apr 14, 2014	41.38	41.44	41.04	41.26
2289	AMEX	VWO	Fri, Apr 11, 2014	41.04	41.38	41.03	41.32
2288	AMEX	VWO	Thu, Apr 10, 2014	41.79	41.93	41.28	41.34
2287	AMEX	VWO	Wed, Apr 9, 2014	41.60	41.92	41.18	41.74
2286	AMEX	VWO	Tue, Apr 8, 2014	41.60	41.78	41.30	41.41
2285	AMEX	VWO	Mon, Apr 7, 2014	40.95	41.13	40.78	41.03
2284	AMEX	VWO	Fri, Apr 4, 2014	41.36	41.63	40.75	40.81
2283	AMEX	VWO	Thu, Apr 3, 2014	40.91	40.93	40.49	40.88
2282	AMEX	VWO	Wed, Apr 2, 2014	40.85	41.15	40.79	41.12
2281	AMEX	VWO	Tue, Apr 1, 2014	40.97	40.99	40.76	40.97
2280	AMEX	VWO	Mon, Mar 31, 2014	40.58	40.80	40.51	40.58
2279	AMEX	VWO	Fri, Mar 28, 2014	40.32	40.58	40.27	40.28
2278	AMEX	VWO	Thu, Mar 27, 2014	39.61	40.00	39.57	39.96
2277	AMEX	VWO	Wed, Mar 26, 2014	39.73	39.88	39.46	39.50
2276	AMEX	VWO	Tue, Mar 25, 2014	39.28	39.59	39.24	39.49
2275	AMEX	VWO	Mon, Mar 24, 2014	38.99	39.11	38.76	38.99
2274	AMEX	VWO	Fri, Mar 21, 2014	38.66	39.15	38.59	38.65
2273	AMEX	VWO	Thu, Mar 20, 2014	37.96	38.53	37.85	38.42
2272	AMEX	VWO	Wed, Mar 19, 2014	38.70	38.92	38.03	38.24
2271	AMEX	VWO	Tue, Mar 18, 2014	38.53	39.05	38.50	39.01
2270	AMEX	VWO	Mon, Mar 17, 2014	38.41	38.52	38.30	38.42
2269	AMEX	VWO	Fri, Mar 14, 2014	37.84	38.21	37.84	38.01
2268	AMEX	VWO	Thu, Mar 13, 2014	38.48	38.53	37.56	37.76
2267	AMEX	VWO	Wed, Mar 12, 2014	38.11	38.45	38.03	38.42
2266	AMEX	VWO	Tue, Mar 11, 2014	38.77	38.93	38.18	38.27
2265	AMEX	VWO	Mon, Mar 10, 2014	38.74	38.76	38.44	38.72
2264	AMEX	VWO	Fri, Mar 7, 2014	39.32	39.35	38.75	38.95
2263	AMEX	VWO	Thu, Mar 6, 2014	39.24	39.68	39.24	39.50
2262	AMEX	VWO	Wed, Mar 5, 2014	38.75	38.99	38.69	38.96
2261	AMEX	VWO	Tue, Mar 4, 2014	38.92	39.02	38.70	38.84
2260	AMEX	VWO	Mon, Mar 3, 2014	38.19	38.33	37.92	38.21
2259	AMEX	VWO	Fri, Feb 28, 2014	39.20	39.29	38.68	38.89
2258	AMEX	VWO	Thu, Feb 27, 2014	38.79	39.25	38.73	39.20
2257	AMEX	VWO	Wed, Feb 26, 2014	38.65	38.72	38.30	38.44
2256	AMEX	VWO	Tue, Feb 25, 2014	38.94	39.01	38.42	38.54
2255	AMEX	VWO	Mon, Feb 24, 2014	39.00	39.37	38.97	39.03
2254	AMEX	VWO	Fri, Feb 21, 2014	38.84	39.16	38.84	39.07
2253	AMEX	VWO	Thu, Feb 20, 2014	38.56	38.89	38.37	38.80
2252	AMEX	VWO	Wed, Feb 19, 2014	38.70	38.96	38.48	38.60
2251	AMEX	VWO	Tue, Feb 18, 2014	39.11	39.19	38.77	38.77
2250	AMEX	VWO	Fri, Feb 14, 2014	38.87	39.30	38.81	39.10
2249	AMEX	VWO	Thu, Feb 13, 2014	38.10	38.67	38.06	38.63
2248	AMEX	VWO	Wed, Feb 12, 2014	38.88	39.08	38.52	38.59
2247	AMEX	VWO	Tue, Feb 11, 2014	38.05	38.74	38.05	38.65
2246	AMEX	VWO	Mon, Feb 10, 2014	38.22	38.22	37.74	37.85
2245	AMEX	VWO	Fri, Feb 7, 2014	38.39	38.51	38.11	38.28
2244	AMEX	VWO	Thu, Feb 6, 2014	37.62	38.16	37.59	38.13
2243	AMEX	VWO	Wed, Feb 5, 2014	37.40	37.63	37.13	37.39
2242	AMEX	VWO	Tue, Feb 4, 2014	37.32	37.71	37.23	37.52
2241	AMEX	VWO	Mon, Feb 3, 2014	37.50	37.51	36.65	36.67
2240	AMEX	VWO	Fri, Jan 31, 2014	37.25	37.87	37.21	37.67
2239	AMEX	VWO	Thu, Jan 30, 2014	37.87	37.95	37.57	37.68
2238	AMEX	VWO	Wed, Jan 29, 2014	37.34	37.78	37.19	37.29
2237	AMEX	VWO	Tue, Jan 28, 2014	37.90	38.11	37.83	37.96
2236	AMEX	VWO	Mon, Jan 27, 2014	37.90	38.01	37.40	37.71
2235	AMEX	VWO	Fri, Jan 24, 2014	38.42	38.42	37.91	37.96
2234	AMEX	VWO	Thu, Jan 23, 2014	39.44	39.45	38.63	38.91
2233	AMEX	VWO	Wed, Jan 22, 2014	39.59	39.85	39.49	39.82
2232	AMEX	VWO	Tue, Jan 21, 2014	39.62	39.63	39.14	39.32
2231	AMEX	VWO	Fri, Jan 17, 2014	39.60	39.60	39.36	39.44
2230	AMEX	VWO	Thu, Jan 16, 2014	39.79	39.86	39.51	39.58
2229	AMEX	VWO	Wed, Jan 15, 2014	39.75	39.91	39.73	39.80
2228	AMEX	VWO	Tue, Jan 14, 2014	39.63	39.90	39.42	39.81
2227	AMEX	VWO	Mon, Jan 13, 2014	39.91	39.97	39.26	39.37
2226	AMEX	VWO	Fri, Jan 10, 2014	39.35	40.01	39.35	39.87
2225	AMEX	VWO	Thu, Jan 9, 2014	39.21	39.26	38.81	39.11
2224	AMEX	VWO	Wed, Jan 8, 2014	39.52	39.56	39.23	39.36
2223	AMEX	VWO	Tue, Jan 7, 2014	39.50	39.64	39.35	39.43
2222	AMEX	VWO	Mon, Jan 6, 2014	39.54	39.56	39.27	39.27
2221	AMEX	VWO	Fri, Jan 3, 2014	39.91	39.93	39.47	39.65
2220	AMEX	VWO	Thu, Jan 2, 2014	40.51	40.53	39.64	39.70
2219	AMEX	VWO	Tue, Dec 31, 2013	40.96	41.16	40.68	41.14
2218	AMEX	VWO	Mon, Dec 30, 2013	40.68	40.92	40.66	40.82
2217	AMEX	VWO	Fri, Dec 27, 2013	40.46	40.67	40.42	40.67
2216	AMEX	VWO	Thu, Dec 26, 2013	40.35	40.36	40.14	40.19
2215	AMEX	VWO	Tue, Dec 24, 2013	40.37	40.51	40.36	40.45
2214	AMEX	VWO	Mon, Dec 23, 2013	40.21	40.43	40.14	40.24
2213	AMEX	VWO	Fri, Dec 20, 2013	40.08	40.25	39.91	39.95
2212	AMEX	VWO	Thu, Dec 19, 2013	40.24	40.39	39.93	40.25
2211	AMEX	VWO	Wed, Dec 18, 2013	40.46	41.38	39.80	40.93
2210	AMEX	VWO	Tue, Dec 17, 2013	40.49	40.53	40.20	40.27
2209	AMEX	VWO	Mon, Dec 16, 2013	40.53	40.85	40.52	40.54
2208	AMEX	VWO	Fri, Dec 13, 2013	40.36	40.43	40.16	40.34
2207	AMEX	VWO	Thu, Dec 12, 2013	40.29	40.37	40.02	40.22
2206	AMEX	VWO	Wed, Dec 11, 2013	41.10	41.11	40.45	40.58
2205	AMEX	VWO	Tue, Dec 10, 2013	41.18	41.44	41.16	41.42
2204	AMEX	VWO	Mon, Dec 9, 2013	41.43	41.58	41.32	41.34
2203	AMEX	VWO	Fri, Dec 6, 2013	41.05	41.45	41.01	41.33
2202	AMEX	VWO	Thu, Dec 5, 2013	40.48	40.75	40.40	40.43
2201	AMEX	VWO	Wed, Dec 4, 2013	40.37	40.69	40.16	40.56
2200	AMEX	VWO	Tue, Dec 3, 2013	40.58	40.87	40.32	40.55
2199	AMEX	VWO	Mon, Dec 2, 2013	41.38	41.45	40.62	40.70
2198	AMEX	VWO	Fri, Nov 29, 2013	41.41	41.61	41.35	41.48
2197	AMEX	VWO	Wed, Nov 27, 2013	40.96	41.23	40.89	41.14
2196	AMEX	VWO	Tue, Nov 26, 2013	40.84	41.02	40.66	40.88
2195	AMEX	VWO	Mon, Nov 25, 2013	41.39	41.39	40.81	40.85
2194	AMEX	VWO	Fri, Nov 22, 2013	41.12	41.44	41.07	41.35
2193	AMEX	VWO	Thu, Nov 21, 2013	40.98	41.16	40.89	41.09
2192	AMEX	VWO	Wed, Nov 20, 2013	41.70	41.76	41.01	41.10
2191	AMEX	VWO	Tue, Nov 19, 2013	42.07	42.11	41.60	41.62
2190	AMEX	VWO	Mon, Nov 18, 2013	42.14	42.47	41.99	42.02
2189	AMEX	VWO	Fri, Nov 15, 2013	41.25	41.79	41.25	41.61
2188	AMEX	VWO	Thu, Nov 14, 2013	40.29	40.95	40.20	40.93
2187	AMEX	VWO	Wed, Nov 13, 2013	39.80	40.34	39.75	40.26
2186	AMEX	VWO	Tue, Nov 12, 2013	40.35	40.39	39.86	40.10
2185	AMEX	VWO	Mon, Nov 11, 2013	40.57	40.62	40.30	40.38
2184	AMEX	VWO	Fri, Nov 8, 2013	40.45	40.61	40.24	40.57
2183	AMEX	VWO	Thu, Nov 7, 2013	41.52	41.55	40.63	40.71
2182	AMEX	VWO	Wed, Nov 6, 2013	41.61	41.64	41.38	41.43
2181	AMEX	VWO	Tue, Nov 5, 2013	41.56	41.62	41.27	41.28
2180	AMEX	VWO	Mon, Nov 4, 2013	41.99	42.13	41.96	42.12
2179	AMEX	VWO	Fri, Nov 1, 2013	41.92	42.05	41.58	41.85
2178	AMEX	VWO	Thu, Oct 31, 2013	42.36	42.36	41.85	41.87
2177	AMEX	VWO	Wed, Oct 30, 2013	42.53	42.54	41.94	42.15
2176	AMEX	VWO	Tue, Oct 29, 2013	42.39	42.45	42.32	42.36
2175	AMEX	VWO	Mon, Oct 28, 2013	42.08	42.30	42.07	42.24
2174	AMEX	VWO	Fri, Oct 25, 2013	41.96	42.14	41.81	42.12
2173	AMEX	VWO	Thu, Oct 24, 2013	42.15	42.17	41.79	41.88
2172	AMEX	VWO	Wed, Oct 23, 2013	42.26	42.28	41.93	41.97
2171	AMEX	VWO	Tue, Oct 22, 2013	42.76	43.16	42.72	42.91
2170	AMEX	VWO	Mon, Oct 21, 2013	42.56	42.62	42.35	42.52
2169	AMEX	VWO	Fri, Oct 18, 2013	42.69	42.74	42.47	42.50
2168	AMEX	VWO	Thu, Oct 17, 2013	42.18	42.54	42.10	42.50
2167	AMEX	VWO	Wed, Oct 16, 2013	42.10	42.40	42.05	42.21
2166	AMEX	VWO	Tue, Oct 15, 2013	42.15	42.30	41.77	41.91
2165	AMEX	VWO	Mon, Oct 14, 2013	41.80	42.51	41.71	42.42
2164	AMEX	VWO	Fri, Oct 11, 2013	41.78	42.19	41.72	42.15
2163	AMEX	VWO	Thu, Oct 10, 2013	41.58	42.07	41.54	41.98
2162	AMEX	VWO	Wed, Oct 9, 2013	41.07	41.22	40.70	41.06
2161	AMEX	VWO	Tue, Oct 8, 2013	41.29	41.34	40.70	40.74
2160	AMEX	VWO	Mon, Oct 7, 2013	40.97	41.36	40.94	41.13
2159	AMEX	VWO	Fri, Oct 4, 2013	41.08	41.56	41.01	41.50
2158	AMEX	VWO	Thu, Oct 3, 2013	41.25	41.37	40.67	40.95
2157	AMEX	VWO	Wed, Oct 2, 2013	40.72	41.11	40.61	41.06
2156	AMEX	VWO	Tue, Oct 1, 2013	40.40	40.95	40.39	40.93
2155	AMEX	VWO	Mon, Sep 30, 2013	40.14	40.31	39.86	40.14
2154	AMEX	VWO	Fri, Sep 27, 2013	40.72	40.77	40.41	40.52
2153	AMEX	VWO	Thu, Sep 26, 2013	41.13	41.30	40.85	41.10
2152	AMEX	VWO	Wed, Sep 25, 2013	41.30	41.31	40.94	40.99
2151	AMEX	VWO	Tue, Sep 24, 2013	41.45	41.52	41.17	41.23
2150	AMEX	VWO	Mon, Sep 23, 2013	41.57	41.79	41.45	41.65
2149	AMEX	VWO	Fri, Sep 20, 2013	42.61	42.61	41.71	41.78
2148	AMEX	VWO	Thu, Sep 19, 2013	42.89	42.90	42.52	42.80
2147	AMEX	VWO	Wed, Sep 18, 2013	41.16	43.01	40.94	42.97
2146	AMEX	VWO	Tue, Sep 17, 2013	41.40	41.43	41.21	41.30
2145	AMEX	VWO	Mon, Sep 16, 2013	41.52	41.60	41.25	41.33
2144	AMEX	VWO	Fri, Sep 13, 2013	40.63	40.93	40.56	40.88
2143	AMEX	VWO	Thu, Sep 12, 2013	40.99	41.00	40.56	40.58
2142	AMEX	VWO	Wed, Sep 11, 2013	40.91	41.20	40.81	41.12
2141	AMEX	VWO	Tue, Sep 10, 2013	40.96	41.12	40.85	41.06
2140	AMEX	VWO	Mon, Sep 9, 2013	40.00	40.81	39.98	40.75
2139	AMEX	VWO	Fri, Sep 6, 2013	39.56	39.78	39.18	39.58
2138	AMEX	VWO	Thu, Sep 5, 2013	38.58	39.15	38.52	39.05
2137	AMEX	VWO	Wed, Sep 4, 2013	38.14	38.56	38.04	38.53
2136	AMEX	VWO	Tue, Sep 3, 2013	38.21	38.37	37.81	37.94
2135	AMEX	VWO	Fri, Aug 30, 2013	37.87	37.87	37.44	37.72
2134	AMEX	VWO	Thu, Aug 29, 2013	37.54	37.84	37.35	37.41
2133	AMEX	VWO	Wed, Aug 28, 2013	37.12	37.57	36.95	37.19
2132	AMEX	VWO	Tue, Aug 27, 2013	37.50	37.54	37.15	37.22
2131	AMEX	VWO	Mon, Aug 26, 2013	38.71	38.71	38.12	38.21
2130	AMEX	VWO	Fri, Aug 23, 2013	38.51	38.72	38.29	38.67
2129	AMEX	VWO	Thu, Aug 22, 2013	38.05	38.29	38.00	38.22
2128	AMEX	VWO	Wed, Aug 21, 2013	38.02	38.07	37.52	37.61
2127	AMEX	VWO	Tue, Aug 20, 2013	38.37	38.69	38.34	38.46
2126	AMEX	VWO	Mon, Aug 19, 2013	38.92	38.97	38.45	38.51
2125	AMEX	VWO	Fri, Aug 16, 2013	39.70	39.74	39.25	39.28
2124	AMEX	VWO	Thu, Aug 15, 2013	39.71	39.82	39.35	39.71
2123	AMEX	VWO	Wed, Aug 14, 2013	40.22	40.29	40.14	40.18
2122	AMEX	VWO	Tue, Aug 13, 2013	40.14	40.18	39.89	40.06
2121	AMEX	VWO	Mon, Aug 12, 2013	39.77	40.09	39.73	39.90
2120	AMEX	VWO	Fri, Aug 9, 2013	39.42	39.77	39.38	39.58
2119	AMEX	VWO	Thu, Aug 8, 2013	39.10	39.55	38.83	39.42
2118	AMEX	VWO	Wed, Aug 7, 2013	38.69	38.84	38.56	38.56
2117	AMEX	VWO	Tue, Aug 6, 2013	39.35	39.35	38.93	39.01
2116	AMEX	VWO	Mon, Aug 5, 2013	39.67	39.67	39.37	39.50
2115	AMEX	VWO	Fri, Aug 2, 2013	39.65	40.02	39.65	39.80
2114	AMEX	VWO	Thu, Aug 1, 2013	39.50	39.95	39.43	39.78
2113	AMEX	VWO	Wed, Jul 31, 2013	39.04	39.55	38.86	39.06
2112	AMEX	VWO	Tue, Jul 30, 2013	39.68	39.70	39.26	39.29
2111	AMEX	VWO	Mon, Jul 29, 2013	39.70	39.72	39.53	39.56
2110	AMEX	VWO	Fri, Jul 26, 2013	39.92	40.07	39.59	40.06
2109	AMEX	VWO	Thu, Jul 25, 2013	39.82	40.20	39.78	40.19
2108	AMEX	VWO	Wed, Jul 24, 2013	40.35	40.35	39.71	39.92
2107	AMEX	VWO	Tue, Jul 23, 2013	40.37	40.53	40.20	40.41
2106	AMEX	VWO	Mon, Jul 22, 2013	39.64	40.04	39.53	39.97
2105	AMEX	VWO	Fri, Jul 19, 2013	39.64	39.67	39.45	39.55
2104	AMEX	VWO	Thu, Jul 18, 2013	39.90	40.04	39.65	39.72
2103	AMEX	VWO	Wed, Jul 17, 2013	40.11	40.17	39.98	40.11
2102	AMEX	VWO	Tue, Jul 16, 2013	39.80	39.84	39.49	39.78
2101	AMEX	VWO	Mon, Jul 15, 2013	39.40	39.87	39.40	39.71
2100	AMEX	VWO	Fri, Jul 12, 2013	39.18	39.31	39.06	39.20
2099	AMEX	VWO	Thu, Jul 11, 2013	39.14	39.65	38.97	39.62
2098	AMEX	VWO	Wed, Jul 10, 2013	38.04	38.27	37.84	37.86
2097	AMEX	VWO	Tue, Jul 9, 2013	38.18	38.31	37.93	38.23
2096	AMEX	VWO	Mon, Jul 8, 2013	37.73	38.04	37.63	37.78
2095	AMEX	VWO	Fri, Jul 5, 2013	38.06	38.07	37.34	37.72
2094	AMEX	VWO	Wed, Jul 3, 2013	37.79	38.21	37.65	37.90
2093	AMEX	VWO	Tue, Jul 2, 2013	38.78	39.06	37.94	38.20
2092	AMEX	VWO	Mon, Jul 1, 2013	39.00	39.16	38.77	38.86
2091	AMEX	VWO	Fri, Jun 28, 2013	38.26	38.88	38.23	38.80
2090	AMEX	VWO	Thu, Jun 27, 2013	38.27	38.64	38.26	38.57
2089	AMEX	VWO	Wed, Jun 26, 2013	37.60	38.05	37.56	37.99
2088	AMEX	VWO	Tue, Jun 25, 2013	37.11	37.26	36.68	37.20
2087	AMEX	VWO	Mon, Jun 24, 2013	36.50	36.92	36.02	36.50
2086	AMEX	VWO	Fri, Jun 21, 2013	37.71	38.01	37.10	37.85
2085	AMEX	VWO	Thu, Jun 20, 2013	38.00	38.02	36.75	37.19
2084	AMEX	VWO	Wed, Jun 19, 2013	39.90	39.99	38.85	38.88
2083	AMEX	VWO	Tue, Jun 18, 2013	39.92	40.19	39.81	40.16
2082	AMEX	VWO	Mon, Jun 17, 2013	40.22	40.37	39.87	40.07
2081	AMEX	VWO	Fri, Jun 14, 2013	40.32	40.35	39.63	39.79
2080	AMEX	VWO	Thu, Jun 13, 2013	39.46	40.37	39.43	40.37
2079	AMEX	VWO	Wed, Jun 12, 2013	40.07	40.08	39.39	39.46
2078	AMEX	VWO	Tue, Jun 11, 2013	39.70	40.00	39.56	39.73
2077	AMEX	VWO	Mon, Jun 10, 2013	40.72	40.76	40.40	40.53
2076	AMEX	VWO	Fri, Jun 7, 2013	41.09	41.39	40.86	41.11
2075	AMEX	VWO	Thu, Jun 6, 2013	40.80	41.29	40.72	41.29
2074	AMEX	VWO	Wed, Jun 5, 2013	41.63	41.65	40.86	40.87
2073	AMEX	VWO	Tue, Jun 4, 2013	42.18	42.18	41.56	41.72
2072	AMEX	VWO	Mon, Jun 3, 2013	41.72	42.26	41.41	42.20
2071	AMEX	VWO	Fri, May 31, 2013	42.07	42.07	41.52	41.54
2070	AMEX	VWO	Thu, May 30, 2013	42.34	42.65	42.30	42.35
2069	AMEX	VWO	Wed, May 29, 2013	42.68	42.79	42.41	42.45
2068	AMEX	VWO	Tue, May 28, 2013	43.34	43.38	42.95	43.05
2067	AMEX	VWO	Fri, May 24, 2013	42.95	42.95	42.59	42.84
2066	AMEX	VWO	Thu, May 23, 2013	42.85	43.27	42.66	43.27
2065	AMEX	VWO	Wed, May 22, 2013	44.15	44.57	43.44	43.59
2064	AMEX	VWO	Tue, May 21, 2013	44.06	44.27	43.78	44.09
2063	AMEX	VWO	Mon, May 20, 2013	43.98	44.16	43.89	44.12
2062	AMEX	VWO	Fri, May 17, 2013	43.99	44.11	43.88	44.02
2061	AMEX	VWO	Thu, May 16, 2013	44.00	44.17	43.85	43.87
2060	AMEX	VWO	Wed, May 15, 2013	43.96	44.09	43.83	44.05
2059	AMEX	VWO	Tue, May 14, 2013	43.99	44.20	43.95	44.08
2058	AMEX	VWO	Mon, May 13, 2013	44.00	44.03	43.83	43.87
2057	AMEX	VWO	Fri, May 10, 2013	44.25	44.31	44.05	44.27
2056	AMEX	VWO	Thu, May 9, 2013	44.62	44.74	44.25	44.44
2055	AMEX	VWO	Wed, May 8, 2013	44.59	44.81	44.59	44.79
2054	AMEX	VWO	Tue, May 7, 2013	44.23	44.50	44.17	44.40
2053	AMEX	VWO	Mon, May 6, 2013	44.03	44.12	43.92	44.05
2052	AMEX	VWO	Fri, May 3, 2013	43.94	44.25	43.89	44.00
2051	AMEX	VWO	Thu, May 2, 2013	43.57	43.71	43.46	43.70
2050	AMEX	VWO	Wed, May 1, 2013	43.70	43.71	43.20	43.30
2049	AMEX	VWO	Tue, Apr 30, 2013	43.32	43.88	43.18	43.76
2048	AMEX	VWO	Mon, Apr 29, 2013	43.11	43.34	42.98	43.22
2047	AMEX	VWO	Fri, Apr 26, 2013	42.94	43.01	42.63	42.77
2046	AMEX	VWO	Thu, Apr 25, 2013	43.01	43.34	42.96	43.17
2045	AMEX	VWO	Wed, Apr 24, 2013	42.64	42.97	42.62	42.81
2044	AMEX	VWO	Tue, Apr 23, 2013	42.27	42.64	42.22	42.54
2043	AMEX	VWO	Mon, Apr 22, 2013	42.32	42.36	42.00	42.33
2042	AMEX	VWO	Fri, Apr 19, 2013	42.15	42.28	42.03	42.22
2041	AMEX	VWO	Thu, Apr 18, 2013	41.78	41.80	41.39	41.62
2040	AMEX	VWO	Wed, Apr 17, 2013	41.78	41.79	41.23	41.53
2039	AMEX	VWO	Tue, Apr 16, 2013	42.12	42.20	41.80	42.14
2038	AMEX	VWO	Mon, Apr 15, 2013	41.96	41.98	41.23	41.23
2037	AMEX	VWO	Fri, Apr 12, 2013	42.44	42.49	42.00	42.34
2036	AMEX	VWO	Thu, Apr 11, 2013	42.92	43.00	42.75	42.87
2035	AMEX	VWO	Wed, Apr 10, 2013	42.77	43.12	42.74	42.88
2034	AMEX	VWO	Tue, Apr 9, 2013	42.10	42.71	42.01	42.51
2033	AMEX	VWO	Mon, Apr 8, 2013	41.80	42.09	41.71	42.07
2032	AMEX	VWO	Fri, Apr 5, 2013	41.36	42.06	41.28	41.96
2031	AMEX	VWO	Thu, Apr 4, 2013	42.04	42.14	41.79	42.02
2030	AMEX	VWO	Wed, Apr 3, 2013	42.50	42.55	41.95	42.03
2029	AMEX	VWO	Tue, Apr 2, 2013	42.75	42.75	42.49	42.56
2028	AMEX	VWO	Mon, Apr 1, 2013	42.89	42.93	42.44	42.52
2027	AMEX	VWO	Thu, Mar 28, 2013	42.78	42.95	42.70	42.90
2026	AMEX	VWO	Wed, Mar 27, 2013	42.47	42.90	42.35	42.88
2025	AMEX	VWO	Tue, Mar 26, 2013	42.56	42.75	42.55	42.73
2024	AMEX	VWO	Mon, Mar 25, 2013	42.56	42.59	42.05	42.24
2023	AMEX	VWO	Fri, Mar 22, 2013	42.24	42.35	42.15	42.33
2022	AMEX	VWO	Thu, Mar 21, 2013	42.43	42.50	42.17	42.26
2021	AMEX	VWO	Wed, Mar 20, 2013	42.72	42.79	42.62	42.65
2020	AMEX	VWO	Tue, Mar 19, 2013	42.78	42.81	42.15	42.40
2019	AMEX	VWO	Mon, Mar 18, 2013	42.72	42.96	42.71	42.73
2018	AMEX	VWO	Fri, Mar 15, 2013	43.35	43.39	43.18	43.21
2017	AMEX	VWO	Thu, Mar 14, 2013	43.51	43.65	43.49	43.57
2016	AMEX	VWO	Wed, Mar 13, 2013	43.69	43.70	43.33	43.35
2015	AMEX	VWO	Tue, Mar 12, 2013	44.02	44.04	43.67	43.77
2014	AMEX	VWO	Mon, Mar 11, 2013	44.19	44.24	44.03	44.22
2013	AMEX	VWO	Fri, Mar 8, 2013	44.30	44.47	44.11	44.42
2012	AMEX	VWO	Thu, Mar 7, 2013	43.92	44.08	43.88	44.02
2011	AMEX	VWO	Wed, Mar 6, 2013	43.90	43.98	43.76	43.91
2010	AMEX	VWO	Tue, Mar 5, 2013	43.63	43.80	43.58	43.68
2009	AMEX	VWO	Mon, Mar 4, 2013	43.10	43.25	42.96	43.19
2008	AMEX	VWO	Fri, Mar 1, 2013	43.38	43.62	43.21	43.57
2007	AMEX	VWO	Thu, Feb 28, 2013	43.72	43.81	43.48	43.51
2006	AMEX	VWO	Wed, Feb 27, 2013	43.35	43.81	43.32	43.72
2005	AMEX	VWO	Tue, Feb 26, 2013	43.27	43.43	43.06	43.33
2004	AMEX	VWO	Mon, Feb 25, 2013	44.04	44.08	42.98	43.04
2003	AMEX	VWO	Fri, Feb 22, 2013	43.79	43.79	43.49	43.69
2002	AMEX	VWO	Thu, Feb 21, 2013	43.69	43.71	43.31	43.52
2001	AMEX	VWO	Wed, Feb 20, 2013	44.62	44.63	44.02	44.02
2000	AMEX	VWO	Tue, Feb 19, 2013	44.43	44.57	44.40	44.43
1999	AMEX	VWO	Fri, Feb 15, 2013	44.53	44.53	44.33	44.41
1998	AMEX	VWO	Thu, Feb 14, 2013	44.34	44.55	44.30	44.48
1997	AMEX	VWO	Wed, Feb 13, 2013	44.59	44.66	44.45	44.52
1996	AMEX	VWO	Tue, Feb 12, 2013	44.22	44.48	44.10	44.34
1995	AMEX	VWO	Mon, Feb 11, 2013	44.19	44.28	44.05	44.27
1994	AMEX	VWO	Fri, Feb 8, 2013	44.07	44.30	44.05	44.29
1993	AMEX	VWO	Thu, Feb 7, 2013	44.25	44.26	43.75	43.94
1992	AMEX	VWO	Wed, Feb 6, 2013	44.15	44.31	44.03	44.30
1991	AMEX	VWO	Tue, Feb 5, 2013	44.50	44.54	44.29	44.41
1990	AMEX	VWO	Mon, Feb 4, 2013	44.53	44.54	44.15	44.28
1989	AMEX	VWO	Fri, Feb 1, 2013	44.81	44.97	44.67	44.86
1988	AMEX	VWO	Thu, Jan 31, 2013	44.58	44.63	44.42	44.55
1987	AMEX	VWO	Wed, Jan 30, 2013	44.56	44.67	44.50	44.52
1986	AMEX	VWO	Tue, Jan 29, 2013	44.48	44.83	44.46	44.75
1985	AMEX	VWO	Mon, Jan 28, 2013	44.43	44.44	44.10	44.23
1984	AMEX	VWO	Fri, Jan 25, 2013	44.58	44.65	44.32	44.56
1983	AMEX	VWO	Thu, Jan 24, 2013	44.77	44.93	44.54	44.66
1982	AMEX	VWO	Wed, Jan 23, 2013	44.88	44.90	44.70	44.80
1981	AMEX	VWO	Tue, Jan 22, 2013	45.01	45.09	44.93	45.09
1980	AMEX	VWO	Fri, Jan 18, 2013	45.09	45.16	44.95	45.13
1979	AMEX	VWO	Thu, Jan 17, 2013	45.00	45.25	44.96	45.08
1978	AMEX	VWO	Wed, Jan 16, 2013	44.49	44.81	44.48	44.77
1977	AMEX	VWO	Tue, Jan 15, 2013	44.75	44.85	44.61	44.85
1976	AMEX	VWO	Mon, Jan 14, 2013	45.02	45.07	44.80	45.02
1975	AMEX	VWO	Fri, Jan 11, 2013	44.79	44.87	44.68	44.84
1974	AMEX	VWO	Thu, Jan 10, 2013	45.05	45.22	44.86	45.18
1973	AMEX	VWO	Wed, Jan 9, 2013	44.70	44.84	44.66	44.78
1972	AMEX	VWO	Tue, Jan 8, 2013	44.71	44.75	44.40	44.52
1971	AMEX	VWO	Mon, Jan 7, 2013	44.90	44.97	44.81	44.89
1970	AMEX	VWO	Fri, Jan 4, 2013	44.98	45.29	44.94	45.28
1969	AMEX	VWO	Thu, Jan 3, 2013	45.16	45.54	45.11	45.20
1968	AMEX	VWO	Wed, Jan 2, 2013	45.13	45.48	45.12	45.47
1967	AMEX	VWO	Mon, Dec 31, 2012	43.94	44.61	43.85	44.54
1966	AMEX	VWO	Fri, Dec 28, 2012	43.71	44.05	43.67	43.88
1965	AMEX	VWO	Thu, Dec 27, 2012	43.69	43.81	43.37	43.75
1964	AMEX	VWO	Wed, Dec 26, 2012	43.63	43.73	43.43	43.44
1963	AMEX	VWO	Mon, Dec 24, 2012	43.39	43.40	43.23	43.33
1962	AMEX	VWO	Fri, Dec 21, 2012	43.19	43.43	43.13	43.42
1961	AMEX	VWO	Thu, Dec 20, 2012	43.64	43.93	43.52	43.90
1960	AMEX	VWO	Wed, Dec 19, 2012	44.18	44.31	44.03	44.05
1959	AMEX	VWO	Tue, Dec 18, 2012	43.81	44.15	43.62	44.11
1958	AMEX	VWO	Mon, Dec 17, 2012	43.65	43.87	43.59	43.84
1957	AMEX	VWO	Fri, Dec 14, 2012	43.59	43.82	43.56	43.73
1956	AMEX	VWO	Thu, Dec 13, 2012	43.68	43.80	43.42	43.51
1955	AMEX	VWO	Wed, Dec 12, 2012	43.72	43.97	43.60	43.72
1954	AMEX	VWO	Tue, Dec 11, 2012	43.38	43.60	43.32	43.55
1953	AMEX	VWO	Mon, Dec 10, 2012	43.08	43.40	43.04	43.33
1952	AMEX	VWO	Fri, Dec 7, 2012	43.02	43.09	42.84	43.04
1951	AMEX	VWO	Thu, Dec 6, 2012	42.69	42.95	42.65	42.89
1950	AMEX	VWO	Wed, Dec 5, 2012	42.58	42.84	42.46	42.62
1949	AMEX	VWO	Tue, Dec 4, 2012	42.19	42.37	42.13	42.14
1948	AMEX	VWO	Mon, Dec 3, 2012	42.33	42.33	42.01	42.03
1947	AMEX	VWO	Fri, Nov 30, 2012	42.18	42.19	41.93	42.02
1946	AMEX	VWO	Thu, Nov 29, 2012	42.03	42.22	41.86	42.08
1945	AMEX	VWO	Wed, Nov 28, 2012	41.33	41.83	41.19	41.80
1944	AMEX	VWO	Tue, Nov 27, 2012	41.90	41.93	41.56	41.59
1943	AMEX	VWO	Mon, Nov 26, 2012	41.75	41.94	41.66	41.94
1942	AMEX	VWO	Fri, Nov 23, 2012	41.73	41.94	41.70	41.88
1941	AMEX	VWO	Wed, Nov 21, 2012	41.15	41.32	41.04	41.24
1940	AMEX	VWO	Tue, Nov 20, 2012	41.06	41.31	40.95	41.30
1939	AMEX	VWO	Mon, Nov 19, 2012	41.02	41.40	41.01	41.40
1938	AMEX	VWO	Fri, Nov 16, 2012	40.54	40.70	40.19	40.68
1937	AMEX	VWO	Thu, Nov 15, 2012	40.52	40.71	40.35	40.58
1936	AMEX	VWO	Wed, Nov 14, 2012	41.11	41.16	40.36	40.44
1935	AMEX	VWO	Tue, Nov 13, 2012	40.93	41.26	40.81	41.04
1934	AMEX	VWO	Mon, Nov 12, 2012	41.47	41.56	41.36	41.43
1933	AMEX	VWO	Fri, Nov 9, 2012	41.24	41.60	41.18	41.31
1932	AMEX	VWO	Thu, Nov 8, 2012	41.62	41.87	41.12	41.15
1931	AMEX	VWO	Wed, Nov 7, 2012	41.98	42.00	41.41	41.67
1930	AMEX	VWO	Tue, Nov 6, 2012	42.13	42.43	42.09	42.31
1929	AMEX	VWO	Mon, Nov 5, 2012	41.83	42.04	41.73	42.04
1928	AMEX	VWO	Fri, Nov 2, 2012	42.32	42.34	41.74	41.84
1927	AMEX	VWO	Thu, Nov 1, 2012	41.82	42.19	41.80	42.10
1926	AMEX	VWO	Wed, Oct 31, 2012	41.66	41.75	41.34	41.50
1925	AMEX	VWO	Fri, Oct 26, 2012	41.60	41.69	41.38	41.55
1924	AMEX	VWO	Thu, Oct 25, 2012	42.02	42.07	41.63	41.84
1923	AMEX	VWO	Wed, Oct 24, 2012	41.72	41.80	41.41	41.43
1922	AMEX	VWO	Tue, Oct 23, 2012	41.54	41.55	41.12	41.36
1921	AMEX	VWO	Mon, Oct 22, 2012	42.16	42.34	41.94	42.24
1920	AMEX	VWO	Fri, Oct 19, 2012	42.19	42.20	41.69	41.81
1919	AMEX	VWO	Thu, Oct 18, 2012	42.36	42.66	42.30	42.47
1918	AMEX	VWO	Wed, Oct 17, 2012	42.40	42.70	42.25	42.59
1917	AMEX	VWO	Tue, Oct 16, 2012	42.12	42.41	42.12	42.25
1916	AMEX	VWO	Mon, Oct 15, 2012	41.71	41.95	41.55	41.88
1915	AMEX	VWO	Fri, Oct 12, 2012	41.70	41.89	41.52	41.60
1914	AMEX	VWO	Thu, Oct 11, 2012	41.82	41.95	41.72	41.72
1913	AMEX	VWO	Wed, Oct 10, 2012	41.62	41.64	41.25	41.33
1912	AMEX	VWO	Tue, Oct 9, 2012	41.86	42.22	41.43	41.54
1911	AMEX	VWO	Mon, Oct 8, 2012	41.75	41.97	41.70	41.88
1910	AMEX	VWO	Fri, Oct 5, 2012	42.52	42.66	42.12	42.27
1909	AMEX	VWO	Thu, Oct 4, 2012	42.04	42.34	41.94	42.30
1908	AMEX	VWO	Wed, Oct 3, 2012	42.19	42.20	41.83	41.91
1907	AMEX	VWO	Tue, Oct 2, 2012	42.38	42.44	41.95	42.13
1906	AMEX	VWO	Mon, Oct 1, 2012	42.08	42.49	42.03	42.16
1905	AMEX	VWO	Fri, Sep 28, 2012	41.88	41.90	41.59	41.72
1904	AMEX	VWO	Thu, Sep 27, 2012	41.82	42.08	41.61	41.97
1903	AMEX	VWO	Wed, Sep 26, 2012	41.39	41.43	41.06	41.31
1902	AMEX	VWO	Tue, Sep 25, 2012	42.20	42.25	41.49	41.50
1901	AMEX	VWO	Mon, Sep 24, 2012	41.98	42.20	41.86	42.11
1900	AMEX	VWO	Fri, Sep 21, 2012	42.95	42.96	42.63	42.66
1899	AMEX	VWO	Thu, Sep 20, 2012	42.35	42.61	42.12	42.59
1898	AMEX	VWO	Wed, Sep 19, 2012	42.83	42.90	42.68	42.80
1897	AMEX	VWO	Tue, Sep 18, 2012	42.82	42.95	42.63	42.81
1896	AMEX	VWO	Mon, Sep 17, 2012	43.05	43.10	42.72	42.84
1895	AMEX	VWO	Fri, Sep 14, 2012	43.16	43.69	43.07	43.22
1894	AMEX	VWO	Thu, Sep 13, 2012	41.51	42.84	41.41	42.70
1893	AMEX	VWO	Wed, Sep 12, 2012	41.69	41.77	41.48	41.64
1892	AMEX	VWO	Tue, Sep 11, 2012	41.23	41.58	41.21	41.46
1891	AMEX	VWO	Mon, Sep 10, 2012	41.25	41.39	40.98	41.01
1890	AMEX	VWO	Fri, Sep 7, 2012	41.11	41.51	41.08	41.51
1889	AMEX	VWO	Thu, Sep 6, 2012	39.94	40.70	39.91	40.56
1888	AMEX	VWO	Wed, Sep 5, 2012	39.75	39.82	39.53	39.71
1887	AMEX	VWO	Tue, Sep 4, 2012	40.15	40.17	39.80	39.92
1886	AMEX	VWO	Fri, Aug 31, 2012	40.09	40.32	39.81	40.13
1885	AMEX	VWO	Thu, Aug 30, 2012	40.01	40.03	39.74	39.78
1884	AMEX	VWO	Wed, Aug 29, 2012	40.49	40.51	40.14	40.27
1883	AMEX	VWO	Tue, Aug 28, 2012	40.45	40.61	40.38	40.47
1882	AMEX	VWO	Mon, Aug 27, 2012	40.72	40.76	40.49	40.54
1881	AMEX	VWO	Fri, Aug 24, 2012	40.76	41.07	40.58	40.95
1880	AMEX	VWO	Thu, Aug 23, 2012	41.16	41.22	40.81	40.93
1879	AMEX	VWO	Wed, Aug 22, 2012	41.02	41.36	40.90	41.29
1878	AMEX	VWO	Tue, Aug 21, 2012	41.55	41.71	41.16	41.26
1877	AMEX	VWO	Mon, Aug 20, 2012	41.10	41.35	41.00	41.35
1876	AMEX	VWO	Fri, Aug 17, 2012	41.37	41.41	41.15	41.35
1875	AMEX	VWO	Thu, Aug 16, 2012	41.29	41.63	41.11	41.58
1874	AMEX	VWO	Wed, Aug 15, 2012	41.12	41.29	41.06	41.16
1873	AMEX	VWO	Tue, Aug 14, 2012	41.50	41.56	41.17	41.27
1872	AMEX	VWO	Mon, Aug 13, 2012	41.35	41.47	41.02	41.26
1871	AMEX	VWO	Fri, Aug 10, 2012	41.26	41.66	41.14	41.60
1870	AMEX	VWO	Thu, Aug 9, 2012	41.40	41.65	41.34	41.41
1869	AMEX	VWO	Wed, Aug 8, 2012	40.99	41.39	40.95	41.21
1868	AMEX	VWO	Tue, Aug 7, 2012	41.12	41.41	41.09	41.09
1867	AMEX	VWO	Mon, Aug 6, 2012	40.85	41.22	40.84	41.01
1866	AMEX	VWO	Fri, Aug 3, 2012	40.42	40.87	40.40	40.76
1865	AMEX	VWO	Thu, Aug 2, 2012	39.66	40.00	39.34	39.59
1864	AMEX	VWO	Wed, Aug 1, 2012	40.44	40.49	40.05	40.14
1863	AMEX	VWO	Tue, Jul 31, 2012	40.35	40.51	39.99	40.00
1862	AMEX	VWO	Mon, Jul 30, 2012	40.11	40.35	40.06	40.15
1861	AMEX	VWO	Fri, Jul 27, 2012	39.70	40.48	39.60	40.39
1860	AMEX	VWO	Thu, Jul 26, 2012	39.03	39.33	38.86	39.24
1859	AMEX	VWO	Wed, Jul 25, 2012	38.52	38.67	38.21	38.42
1858	AMEX	VWO	Tue, Jul 24, 2012	38.62	38.62	38.00	38.26
1857	AMEX	VWO	Mon, Jul 23, 2012	38.28	38.59	37.99	38.42
1856	AMEX	VWO	Fri, Jul 20, 2012	39.50	39.60	39.28	39.39
1855	AMEX	VWO	Thu, Jul 19, 2012	39.83	40.04	39.69	39.98
1854	AMEX	VWO	Wed, Jul 18, 2012	39.19	39.74	39.16	39.58
1853	AMEX	VWO	Tue, Jul 17, 2012	39.52	39.79	39.07	39.72
1852	AMEX	VWO	Mon, Jul 16, 2012	39.12	39.34	38.95	39.25
1851	AMEX	VWO	Fri, Jul 13, 2012	38.92	39.38	38.91	39.33
1850	AMEX	VWO	Thu, Jul 12, 2012	38.49	38.82	38.29	38.61
1849	AMEX	VWO	Wed, Jul 11, 2012	39.20	39.42	38.96	39.23
1848	AMEX	VWO	Tue, Jul 10, 2012	39.80	39.84	38.90	39.05
1847	AMEX	VWO	Mon, Jul 9, 2012	39.42	39.49	39.21	39.44
1846	AMEX	VWO	Fri, Jul 6, 2012	39.75	39.81	39.43	39.62
1845	AMEX	VWO	Thu, Jul 5, 2012	40.35	40.54	40.07	40.35
1844	AMEX	VWO	Tue, Jul 3, 2012	40.33	40.71	40.20	40.70
1843	AMEX	VWO	Mon, Jul 2, 2012	39.86	39.98	39.59	39.97
1842	AMEX	VWO	Fri, Jun 29, 2012	39.48	39.96	39.43	39.93
1841	AMEX	VWO	Thu, Jun 28, 2012	38.13	38.34	37.87	38.32
1840	AMEX	VWO	Wed, Jun 27, 2012	38.50	38.63	38.38	38.48
1839	AMEX	VWO	Tue, Jun 26, 2012	38.19	38.43	37.90	38.27
1838	AMEX	VWO	Mon, Jun 25, 2012	38.04	38.04	37.71	37.93
1837	AMEX	VWO	Fri, Jun 22, 2012	38.78	38.80	38.38	38.63
1836	AMEX	VWO	Thu, Jun 21, 2012	39.61	39.67	38.44	38.48
1835	AMEX	VWO	Wed, Jun 20, 2012	40.00	40.16	39.51	39.93
1834	AMEX	VWO	Tue, Jun 19, 2012	39.69	40.26	39.66	40.00
1833	AMEX	VWO	Mon, Jun 18, 2012	39.04	39.49	38.94	39.39
1832	AMEX	VWO	Fri, Jun 15, 2012	38.81	39.28	38.73	39.24
1831	AMEX	VWO	Thu, Jun 14, 2012	38.36	38.77	38.17	38.62
1830	AMEX	VWO	Wed, Jun 13, 2012	38.54	38.85	38.32	38.38
1829	AMEX	VWO	Tue, Jun 12, 2012	38.35	38.63	38.15	38.59
1828	AMEX	VWO	Mon, Jun 11, 2012	38.67	38.68	37.78	37.80
1827	AMEX	VWO	Fri, Jun 8, 2012	38.05	38.36	37.92	38.27
1826	AMEX	VWO	Thu, Jun 7, 2012	39.22	39.30	38.52	38.59
1825	AMEX	VWO	Wed, Jun 6, 2012	37.78	38.45	37.77	38.41
1824	AMEX	VWO	Tue, Jun 5, 2012	37.21	37.45	37.05	37.36
1823	AMEX	VWO	Mon, Jun 4, 2012	37.14	37.33	36.94	37.22
1822	AMEX	VWO	Fri, Jun 1, 2012	37.26	37.47	37.06	37.08
1821	AMEX	VWO	Thu, May 31, 2012	37.96	38.23	37.58	38.02
1820	AMEX	VWO	Wed, May 30, 2012	37.88	38.03	37.72	37.90
1819	AMEX	VWO	Tue, May 29, 2012	38.55	38.76	38.29	38.61
1818	AMEX	VWO	Fri, May 25, 2012	37.61	37.77	37.45	37.57
1817	AMEX	VWO	Thu, May 24, 2012	38.06	38.07	37.41	37.73
1816	AMEX	VWO	Wed, May 23, 2012	37.82	37.96	37.13	37.96
1815	AMEX	VWO	Tue, May 22, 2012	38.53	38.81	37.97	38.27
1814	AMEX	VWO	Mon, May 21, 2012	37.89	38.64	37.84	38.58
1813	AMEX	VWO	Fri, May 18, 2012	38.07	38.19	37.52	37.71
1812	AMEX	VWO	Thu, May 17, 2012	38.44	38.53	37.92	37.95
1811	AMEX	VWO	Wed, May 16, 2012	38.83	39.06	38.41	38.45
1810	AMEX	VWO	Tue, May 15, 2012	39.40	39.54	38.90	39.07
1809	AMEX	VWO	Mon, May 14, 2012	39.59	39.65	39.36	39.37
1808	AMEX	VWO	Fri, May 11, 2012	40.32	40.84	40.27	40.28
1807	AMEX	VWO	Thu, May 10, 2012	41.04	41.06	40.73	40.84
1806	AMEX	VWO	Wed, May 9, 2012	40.42	40.89	40.19	40.63
1805	AMEX	VWO	Tue, May 8, 2012	41.39	41.41	40.73	41.19
1804	AMEX	VWO	Mon, May 7, 2012	41.62	41.89	41.57	41.79
1803	AMEX	VWO	Fri, May 4, 2012	42.22	42.25	41.62	41.70
1802	AMEX	VWO	Thu, May 3, 2012	42.83	42.83	42.24	42.40
1801	AMEX	VWO	Wed, May 2, 2012	42.74	42.86	42.52	42.82
1800	AMEX	VWO	Tue, May 1, 2012	42.62	43.22	42.50	42.86
1799	AMEX	VWO	Mon, Apr 30, 2012	42.71	42.73	42.44	42.56
1798	AMEX	VWO	Fri, Apr 27, 2012	42.67	42.83	42.45	42.68
1797	AMEX	VWO	Thu, Apr 26, 2012	42.29	42.75	42.22	42.66
1796	AMEX	VWO	Wed, Apr 25, 2012	42.37	42.43	42.16	42.40
1795	AMEX	VWO	Tue, Apr 24, 2012	42.04	42.30	41.97	42.04
1794	AMEX	VWO	Mon, Apr 23, 2012	41.99	42.02	41.51	41.97
1793	AMEX	VWO	Fri, Apr 20, 2012	42.75	42.97	42.69	42.75
1792	AMEX	VWO	Thu, Apr 19, 2012	42.60	42.88	42.23	42.48
1791	AMEX	VWO	Wed, Apr 18, 2012	42.44	42.77	42.41	42.62
1790	AMEX	VWO	Tue, Apr 17, 2012	42.62	42.93	42.39	42.81
1789	AMEX	VWO	Mon, Apr 16, 2012	42.87	42.92	42.17	42.37
1788	AMEX	VWO	Fri, Apr 13, 2012	42.97	42.97	42.48	42.57
1787	AMEX	VWO	Thu, Apr 12, 2012	42.39	43.22	42.38	43.21
1786	AMEX	VWO	Wed, Apr 11, 2012	42.31	42.42	42.08	42.14
1785	AMEX	VWO	Tue, Apr 10, 2012	42.39	42.51	41.60	41.72
1784	AMEX	VWO	Mon, Apr 9, 2012	42.50	42.72	42.39	42.55
1783	AMEX	VWO	Thu, Apr 5, 2012	42.95	43.32	42.93	43.17
1782	AMEX	VWO	Wed, Apr 4, 2012	43.05	43.10	42.70	42.92
1781	AMEX	VWO	Tue, Apr 3, 2012	44.02	44.16	43.45	43.79
1780	AMEX	VWO	Mon, Apr 2, 2012	43.37	44.14	43.28	43.96
1779	AMEX	VWO	Fri, Mar 30, 2012	43.47	43.51	43.07	43.47
1778	AMEX	VWO	Thu, Mar 29, 2012	42.65	43.09	42.34	43.02
1777	AMEX	VWO	Wed, Mar 28, 2012	43.57	43.66	42.91	43.16
1776	AMEX	VWO	Tue, Mar 27, 2012	43.99	44.05	43.75	43.78
1775	AMEX	VWO	Mon, Mar 26, 2012	43.61	44.01	43.54	43.98
1774	AMEX	VWO	Fri, Mar 23, 2012	43.07	43.38	42.85	43.32
1773	AMEX	VWO	Thu, Mar 22, 2012	43.22	43.25	42.83	43.00
1772	AMEX	VWO	Wed, Mar 21, 2012	43.57	43.76	43.35	43.68
1771	AMEX	VWO	Tue, Mar 20, 2012	43.46	43.59	43.25	43.58
1770	AMEX	VWO	Mon, Mar 19, 2012	44.08	44.40	43.98	44.20
1769	AMEX	VWO	Fri, Mar 16, 2012	44.39	44.60	44.31	44.45
1768	AMEX	VWO	Thu, Mar 15, 2012	44.38	44.51	44.11	44.47
1767	AMEX	VWO	Wed, Mar 14, 2012	44.65	44.76	44.02	44.11
1766	AMEX	VWO	Tue, Mar 13, 2012	44.16	44.92	44.04	44.87
1765	AMEX	VWO	Mon, Mar 12, 2012	43.91	43.96	43.57	43.75
1764	AMEX	VWO	Fri, Mar 9, 2012	44.21	44.46	44.15	44.16
1763	AMEX	VWO	Thu, Mar 8, 2012	43.99	44.30	43.83	44.20
1762	AMEX	VWO	Wed, Mar 7, 2012	43.15	43.33	42.95	43.25
1761	AMEX	VWO	Tue, Mar 6, 2012	43.17	43.20	42.59	42.75
1760	AMEX	VWO	Mon, Mar 5, 2012	44.61	44.62	44.11	44.30
1759	AMEX	VWO	Fri, Mar 2, 2012	44.96	45.09	44.78	44.97
1758	AMEX	VWO	Thu, Mar 1, 2012	44.81	45.21	44.76	45.09
1757	AMEX	VWO	Wed, Feb 29, 2012	45.04	45.27	44.53	44.63
1756	AMEX	VWO	Tue, Feb 28, 2012	44.41	44.75	44.29	44.71
1755	AMEX	VWO	Mon, Feb 27, 2012	43.93	44.27	43.74	44.15
1754	AMEX	VWO	Fri, Feb 24, 2012	44.36	44.62	44.32	44.51
1753	AMEX	VWO	Thu, Feb 23, 2012	44.11	44.23	43.88	44.15
1752	AMEX	VWO	Wed, Feb 22, 2012	44.16	44.26	44.01	44.25
1751	AMEX	VWO	Tue, Feb 21, 2012	44.36	44.39	44.01	44.11
1750	AMEX	VWO	Fri, Feb 17, 2012	44.35	44.42	44.09	44.28
1749	AMEX	VWO	Thu, Feb 16, 2012	43.57	44.18	43.43	44.17
1748	AMEX	VWO	Wed, Feb 15, 2012	44.12	44.12	43.64	43.73
1747	AMEX	VWO	Tue, Feb 14, 2012	43.68	43.79	43.32	43.61
1746	AMEX	VWO	Mon, Feb 13, 2012	44.00	44.04	43.67	43.93
1745	AMEX	VWO	Fri, Feb 10, 2012	43.26	43.32	43.09	43.28
1744	AMEX	VWO	Thu, Feb 9, 2012	44.27	44.32	43.95	44.21
1743	AMEX	VWO	Wed, Feb 8, 2012	44.19	44.38	44.03	44.23
1742	AMEX	VWO	Tue, Feb 7, 2012	43.62	43.99	43.37	43.89
1741	AMEX	VWO	Mon, Feb 6, 2012	43.61	43.82	43.55	43.80
1740	AMEX	VWO	Fri, Feb 3, 2012	44.04	44.26	43.81	44.20
1739	AMEX	VWO	Thu, Feb 2, 2012	43.53	43.82	43.44	43.48
1738	AMEX	VWO	Wed, Feb 1, 2012	42.99	43.53	42.93	43.31
1737	AMEX	VWO	Tue, Jan 31, 2012	42.54	42.58	42.09	42.33
1736	AMEX	VWO	Mon, Jan 30, 2012	41.76	42.12	41.62	41.99
1735	AMEX	VWO	Fri, Jan 27, 2012	42.35	42.73	42.33	42.63
1734	AMEX	VWO	Thu, Jan 26, 2012	42.79	42.94	42.18	42.32
1733	AMEX	VWO	Wed, Jan 25, 2012	41.70	42.59	41.58	42.49
1732	AMEX	VWO	Tue, Jan 24, 2012	41.56	42.01	41.42	42.00
1731	AMEX	VWO	Mon, Jan 23, 2012	41.83	42.17	41.73	41.92
1730	AMEX	VWO	Fri, Jan 20, 2012	41.57	41.75	41.40	41.70
1729	AMEX	VWO	Thu, Jan 19, 2012	41.51	41.73	41.40	41.65
1728	AMEX	VWO	Wed, Jan 18, 2012	40.50	41.29	40.43	41.26
1727	AMEX	VWO	Tue, Jan 17, 2012	40.47	40.56	40.14	40.27
1726	AMEX	VWO	Fri, Jan 13, 2012	39.64	39.70	39.26	39.62
1725	AMEX	VWO	Thu, Jan 12, 2012	39.98	40.05	39.68	39.96
1724	AMEX	VWO	Wed, Jan 11, 2012	39.53	39.80	39.43	39.76
1723	AMEX	VWO	Tue, Jan 10, 2012	39.82	39.97	39.68	39.75
1722	AMEX	VWO	Mon, Jan 9, 2012	38.89	39.02	38.70	38.88
1721	AMEX	VWO	Fri, Jan 6, 2012	38.97	38.99	38.50	38.57
1720	AMEX	VWO	Thu, Jan 5, 2012	38.93	39.10	38.62	39.03
1719	AMEX	VWO	Wed, Jan 4, 2012	38.97	39.25	38.87	39.22
1718	AMEX	VWO	Tue, Jan 3, 2012	39.21	39.48	39.12	39.33
1717	AMEX	VWO	Fri, Dec 30, 2011	38.15	38.34	38.12	38.21
1716	AMEX	VWO	Thu, Dec 29, 2011	37.94	38.21	37.90	38.16
1715	AMEX	VWO	Wed, Dec 28, 2011	38.23	38.26	37.70	37.77
1714	AMEX	VWO	Tue, Dec 27, 2011	38.43	38.57	38.31	38.42
1713	AMEX	VWO	Fri, Dec 23, 2011	38.55	38.74	38.43	38.73
1712	AMEX	VWO	Thu, Dec 22, 2011	38.28	38.61	38.22	38.56
1711	AMEX	VWO	Wed, Dec 21, 2011	37.92	38.21	37.57	37.85
1710	AMEX	VWO	Tue, Dec 20, 2011	38.44	38.97	38.41	38.89
1709	AMEX	VWO	Mon, Dec 19, 2011	38.11	38.14	37.34	37.41
1708	AMEX	VWO	Fri, Dec 16, 2011	38.52	38.70	38.26	38.40
1707	AMEX	VWO	Thu, Dec 15, 2011	38.63	38.64	38.03	38.13
1706	AMEX	VWO	Wed, Dec 14, 2011	38.32	38.51	37.83	37.90
1705	AMEX	VWO	Tue, Dec 13, 2011	39.13	39.30	38.30	38.45
1704	AMEX	VWO	Mon, Dec 12, 2011	39.12	39.14	38.50	38.78
1703	AMEX	VWO	Fri, Dec 9, 2011	39.59	40.34	39.58	40.20
1702	AMEX	VWO	Thu, Dec 8, 2011	40.30	40.44	39.37	39.54
1701	AMEX	VWO	Wed, Dec 7, 2011	40.62	41.08	40.39	40.93
1700	AMEX	VWO	Tue, Dec 6, 2011	40.72	40.95	40.41	40.70
1699	AMEX	VWO	Mon, Dec 5, 2011	41.37	41.39	41.00	41.31
1698	AMEX	VWO	Fri, Dec 2, 2011	41.18	41.26	40.59	40.64
1697	AMEX	VWO	Thu, Dec 1, 2011	40.82	41.13	40.62	40.74
1696	AMEX	VWO	Wed, Nov 30, 2011	40.30	40.85	40.11	40.82
1695	AMEX	VWO	Tue, Nov 29, 2011	38.52	39.01	38.42	38.43
1694	AMEX	VWO	Mon, Nov 28, 2011	38.64	38.75	38.31	38.64
1693	AMEX	VWO	Fri, Nov 25, 2011	37.21	37.59	37.01	37.01
1692	AMEX	VWO	Wed, Nov 23, 2011	37.69	37.72	37.13	37.18
1691	AMEX	VWO	Tue, Nov 22, 2011	38.36	38.60	37.95	38.29
1690	AMEX	VWO	Mon, Nov 21, 2011	38.43	38.53	37.75	38.22
1689	AMEX	VWO	Fri, Nov 18, 2011	39.88	39.90	39.26	39.44
1688	AMEX	VWO	Thu, Nov 17, 2011	40.50	40.58	39.17	39.35
1687	AMEX	VWO	Wed, Nov 16, 2011	40.59	41.03	40.28	40.35
1686	AMEX	VWO	Tue, Nov 15, 2011	41.05	41.56	40.77	41.32
1685	AMEX	VWO	Mon, Nov 14, 2011	41.32	41.44	40.87	41.11
1684	AMEX	VWO	Fri, Nov 11, 2011	41.24	41.76	41.22	41.60
1683	AMEX	VWO	Thu, Nov 10, 2011	41.06	41.14	40.40	40.67
1682	AMEX	VWO	Wed, Nov 9, 2011	41.15	41.34	40.31	40.46
1681	AMEX	VWO	Tue, Nov 8, 2011	42.35	42.87	41.93	42.81
1680	AMEX	VWO	Mon, Nov 7, 2011	41.91	42.38	41.71	42.28
1679	AMEX	VWO	Fri, Nov 4, 2011	41.89	42.03	41.31	41.98
1678	AMEX	VWO	Thu, Nov 3, 2011	42.02	42.38	41.42	42.16
1677	AMEX	VWO	Wed, Nov 2, 2011	41.69	41.86	41.16	41.70
1676	AMEX	VWO	Tue, Nov 1, 2011	40.03	41.00	39.87	40.61
1675	AMEX	VWO	Mon, Oct 31, 2011	42.41	42.50	41.49	41.53
1674	AMEX	VWO	Fri, Oct 28, 2011	42.76	43.40	42.67	43.23
1673	AMEX	VWO	Thu, Oct 27, 2011	42.87	43.93	42.47	43.47
1672	AMEX	VWO	Wed, Oct 26, 2011	41.14	41.25	40.26	41.02
1671	AMEX	VWO	Tue, Oct 25, 2011	40.59	40.73	40.15	40.30
1670	AMEX	VWO	Mon, Oct 24, 2011	40.10	41.25	40.05	41.06
1669	AMEX	VWO	Fri, Oct 21, 2011	39.14	39.63	39.13	39.60
1668	AMEX	VWO	Thu, Oct 20, 2011	38.87	38.93	37.85	38.53
1667	AMEX	VWO	Wed, Oct 19, 2011	39.73	39.88	39.21	39.30
1666	AMEX	VWO	Tue, Oct 18, 2011	39.04	40.16	38.45	39.99
1665	AMEX	VWO	Mon, Oct 17, 2011	39.85	39.92	38.92	38.99
1664	AMEX	VWO	Fri, Oct 14, 2011	40.10	40.29	39.86	40.22
1663	AMEX	VWO	Thu, Oct 13, 2011	39.57	39.72	38.96	39.58
1662	AMEX	VWO	Wed, Oct 12, 2011	39.59	40.38	39.55	39.87
1661	AMEX	VWO	Tue, Oct 11, 2011	38.19	38.93	38.12	38.79
1660	AMEX	VWO	Mon, Oct 10, 2011	38.08	38.69	38.04	38.68
1659	AMEX	VWO	Fri, Oct 7, 2011	37.74	37.87	36.84	37.01
1658	AMEX	VWO	Thu, Oct 6, 2011	36.45	37.56	36.30	37.48
1657	AMEX	VWO	Wed, Oct 5, 2011	35.52	36.44	35.25	36.27
1656	AMEX	VWO	Tue, Oct 4, 2011	34.79	35.70	34.21	35.65
1655	AMEX	VWO	Mon, Oct 3, 2011	35.89	36.38	35.13	35.20
1654	AMEX	VWO	Fri, Sep 30, 2011	36.87	37.28	35.80	35.83
1653	AMEX	VWO	Thu, Sep 29, 2011	38.36	38.51	37.31	37.82
1652	AMEX	VWO	Wed, Sep 28, 2011	38.14	38.45	37.31	37.38
1651	AMEX	VWO	Tue, Sep 27, 2011	38.38	39.01	38.15	38.32
1650	AMEX	VWO	Mon, Sep 26, 2011	36.50	37.22	35.98	37.15
1649	AMEX	VWO	Fri, Sep 23, 2011	36.33	36.94	36.08	36.79
1648	AMEX	VWO	Thu, Sep 22, 2011	36.89	37.17	35.68	36.00
1647	AMEX	VWO	Wed, Sep 21, 2011	39.96	40.12	38.68	38.68
1646	AMEX	VWO	Tue, Sep 20, 2011	40.54	40.87	40.14	40.21
1645	AMEX	VWO	Mon, Sep 19, 2011	40.13	40.57	39.91	40.36
1644	AMEX	VWO	Fri, Sep 16, 2011	41.65	41.79	41.15	41.53
1643	AMEX	VWO	Thu, Sep 15, 2011	41.36	41.47	40.87	41.43
1642	AMEX	VWO	Wed, Sep 14, 2011	40.78	41.24	40.00	40.88
1641	AMEX	VWO	Tue, Sep 13, 2011	40.85	41.13	40.53	41.08
1640	AMEX	VWO	Mon, Sep 12, 2011	40.39	41.05	40.14	41.00
1639	AMEX	VWO	Fri, Sep 9, 2011	42.00	42.06	40.97	41.15
1638	AMEX	VWO	Thu, Sep 8, 2011	42.75	43.29	42.52	42.63
1637	AMEX	VWO	Wed, Sep 7, 2011	42.98	43.56	42.78	43.52
1636	AMEX	VWO	Tue, Sep 6, 2011	41.41	42.32	41.37	42.28
1635	AMEX	VWO	Fri, Sep 2, 2011	43.03	43.28	42.57	42.79
1634	AMEX	VWO	Thu, Sep 1, 2011	44.04	44.36	43.70	43.72
1633	AMEX	VWO	Wed, Aug 31, 2011	43.78	44.05	43.55	43.93
1632	AMEX	VWO	Tue, Aug 30, 2011	42.73	43.24	42.49	43.00
1631	AMEX	VWO	Mon, Aug 29, 2011	42.41	42.94	42.36	42.94
1630	AMEX	VWO	Fri, Aug 26, 2011	41.02	41.65	40.39	41.60
1629	AMEX	VWO	Thu, Aug 25, 2011	41.77	41.91	40.75	40.99
1628	AMEX	VWO	Wed, Aug 24, 2011	41.49	41.97	41.08	41.81
1627	AMEX	VWO	Tue, Aug 23, 2011	41.22	42.14	40.84	42.10
1626	AMEX	VWO	Mon, Aug 22, 2011	41.41	41.59	40.58	40.70
1625	AMEX	VWO	Fri, Aug 19, 2011	40.79	41.80	40.67	40.74
1624	AMEX	VWO	Thu, Aug 18, 2011	41.74	41.81	40.72	41.37
1623	AMEX	VWO	Wed, Aug 17, 2011	43.24	43.66	42.94	43.20
1622	AMEX	VWO	Tue, Aug 16, 2011	42.95	43.23	42.41	42.91
1621	AMEX	VWO	Mon, Aug 15, 2011	43.02	43.42	43.01	43.39
1620	AMEX	VWO	Fri, Aug 12, 2011	42.46	42.68	41.90	42.37
1619	AMEX	VWO	Thu, Aug 11, 2011	41.04	42.91	40.73	42.42
1618	AMEX	VWO	Wed, Aug 10, 2011	41.08	41.44	40.09	40.09
1617	AMEX	VWO	Tue, Aug 9, 2011	41.07	42.35	39.75	42.28
1616	AMEX	VWO	Mon, Aug 8, 2011	41.79	42.32	39.64	40.13
1615	AMEX	VWO	Fri, Aug 5, 2011	44.28	44.36	42.36	43.65
1614	AMEX	VWO	Thu, Aug 4, 2011	45.40	45.52	43.94	43.95
1613	AMEX	VWO	Wed, Aug 3, 2011	46.90	46.91	45.85	46.66
1612	AMEX	VWO	Tue, Aug 2, 2011	47.88	47.93	46.85	46.87
1611	AMEX	VWO	Mon, Aug 1, 2011	48.84	48.87	47.84	48.28
1610	AMEX	VWO	Fri, Jul 29, 2011	47.74	48.41	47.61	48.32
1609	AMEX	VWO	Thu, Jul 28, 2011	48.25	48.49	47.93	48.11
1608	AMEX	VWO	Wed, Jul 27, 2011	48.63	48.67	47.90	48.06
1607	AMEX	VWO	Tue, Jul 26, 2011	48.90	49.06	48.61	48.83
1606	AMEX	VWO	Mon, Jul 25, 2011	48.34	48.78	48.23	48.62
1605	AMEX	VWO	Fri, Jul 22, 2011	48.68	48.83	48.44	48.68
1604	AMEX	VWO	Thu, Jul 21, 2011	48.20	48.75	48.08	48.64
1603	AMEX	VWO	Wed, Jul 20, 2011	48.10	48.17	47.89	47.97
1602	AMEX	VWO	Tue, Jul 19, 2011	47.55	47.94	47.39	47.87
1601	AMEX	VWO	Mon, Jul 18, 2011	47.29	47.37	46.88	47.19
1600	AMEX	VWO	Fri, Jul 15, 2011	47.91	47.92	47.46	47.73
1599	AMEX	VWO	Thu, Jul 14, 2011	48.20	48.21	47.32	47.46
1598	AMEX	VWO	Wed, Jul 13, 2011	47.60	48.31	47.47	47.89
1597	AMEX	VWO	Tue, Jul 12, 2011	47.34	47.61	47.11	47.18
1596	AMEX	VWO	Mon, Jul 11, 2011	48.07	48.19	47.55	47.60
1595	AMEX	VWO	Fri, Jul 8, 2011	48.99	49.00	48.53	49.00
1594	AMEX	VWO	Thu, Jul 7, 2011	49.41	49.65	49.35	49.51
1593	AMEX	VWO	Wed, Jul 6, 2011	48.91	48.98	48.61	48.92
1592	AMEX	VWO	Tue, Jul 5, 2011	49.26	49.30	48.99	49.05
1591	AMEX	VWO	Fri, Jul 1, 2011	48.60	49.29	48.54	49.18
1590	AMEX	VWO	Thu, Jun 30, 2011	48.33	48.65	48.21	48.62
1589	AMEX	VWO	Wed, Jun 29, 2011	47.79	48.20	47.57	48.07
1588	AMEX	VWO	Tue, Jun 28, 2011	47.17	47.71	47.03	47.67
1587	AMEX	VWO	Mon, Jun 27, 2011	46.67	47.23	46.58	47.06
1586	AMEX	VWO	Fri, Jun 24, 2011	46.97	47.02	46.57	46.64
1585	AMEX	VWO	Thu, Jun 23, 2011	46.24	46.68	45.94	46.64
1584	AMEX	VWO	Wed, Jun 22, 2011	46.90	47.27	46.82	46.88
1583	AMEX	VWO	Tue, Jun 21, 2011	46.83	47.33	46.79	47.25
1582	AMEX	VWO	Mon, Jun 20, 2011	46.30	46.53	46.22	46.44
1581	AMEX	VWO	Fri, Jun 17, 2011	46.80	46.81	46.42	46.57
1580	AMEX	VWO	Thu, Jun 16, 2011	46.59	46.85	46.10	46.49
1579	AMEX	VWO	Wed, Jun 15, 2011	47.17	47.45	46.75	46.86
1578	AMEX	VWO	Tue, Jun 14, 2011	47.72	48.01	47.71	47.80
1577	AMEX	VWO	Mon, Jun 13, 2011	47.42	47.50	46.97	47.13
1576	AMEX	VWO	Fri, Jun 10, 2011	47.68	47.70	47.09	47.22
1575	AMEX	VWO	Thu, Jun 9, 2011	47.95	48.38	47.80	48.21
1574	AMEX	VWO	Wed, Jun 8, 2011	48.13	48.23	47.81	47.94
1573	AMEX	VWO	Tue, Jun 7, 2011	48.49	48.67	48.24	48.25
1572	AMEX	VWO	Mon, Jun 6, 2011	48.48	48.48	47.79	47.87
1571	AMEX	VWO	Fri, Jun 3, 2011	48.28	48.79	48.25	48.52
1570	AMEX	VWO	Thu, Jun 2, 2011	48.71	48.91	48.31	48.82
1569	AMEX	VWO	Wed, Jun 1, 2011	49.01	49.17	48.33	48.40
1568	AMEX	VWO	Tue, May 31, 2011	49.11	49.17	48.78	49.11
1567	AMEX	VWO	Fri, May 27, 2011	48.20	48.43	48.12	48.30
1566	AMEX	VWO	Thu, May 26, 2011	47.41	47.85	47.34	47.82
1565	AMEX	VWO	Wed, May 25, 2011	46.90	47.38	46.86	47.25
1564	AMEX	VWO	Tue, May 24, 2011	47.16	47.30	46.96	47.13
1563	AMEX	VWO	Mon, May 23, 2011	46.59	46.80	46.44	46.73
1562	AMEX	VWO	Fri, May 20, 2011	47.92	47.99	47.48	47.71
1561	AMEX	VWO	Thu, May 19, 2011	48.25	48.26	47.78	48.08
1560	AMEX	VWO	Wed, May 18, 2011	47.93	48.41	47.73	48.32
1559	AMEX	VWO	Tue, May 17, 2011	47.17	47.63	47.00	47.63
1558	AMEX	VWO	Mon, May 16, 2011	47.25	47.93	47.22	47.41
1557	AMEX	VWO	Fri, May 13, 2011	48.27	48.34	47.15	47.42
1556	AMEX	VWO	Thu, May 12, 2011	47.98	48.57	47.73	48.39
1555	AMEX	VWO	Wed, May 11, 2011	49.05	49.04	48.10	48.39
1554	AMEX	VWO	Tue, May 10, 2011	49.00	49.39	48.93	49.29
1553	AMEX	VWO	Mon, May 9, 2011	48.74	48.97	48.44	48.87
1552	AMEX	VWO	Fri, May 6, 2011	48.82	49.30	48.39	48.74
1551	AMEX	VWO	Thu, May 5, 2011	48.21	48.56	47.71	48.09
1550	AMEX	VWO	Wed, May 4, 2011	49.33	49.34	48.36	48.60
1549	AMEX	VWO	Tue, May 3, 2011	49.81	49.87	49.13	49.49
1548	AMEX	VWO	Mon, May 2, 2011	50.79	50.92	50.37	50.52
1547	AMEX	VWO	Fri, Apr 29, 2011	50.31	50.68	50.22	50.60
1546	AMEX	VWO	Thu, Apr 28, 2011	50.23	50.32	49.96	50.25
1545	AMEX	VWO	Wed, Apr 27, 2011	50.61	50.72	49.95	50.66
1544	AMEX	VWO	Tue, Apr 26, 2011	50.46	50.72	50.19	50.67
1543	AMEX	VWO	Mon, Apr 25, 2011	50.62	50.66	50.15	50.28
1542	AMEX	VWO	Thu, Apr 21, 2011	50.55	50.72	50.31	50.71
1541	AMEX	VWO	Wed, Apr 20, 2011	50.15	50.31	49.96	50.28
1540	AMEX	VWO	Tue, Apr 19, 2011	48.81	49.10	48.73	49.05
1539	AMEX	VWO	Mon, Apr 18, 2011	48.60	48.63	48.02	48.40
1538	AMEX	VWO	Fri, Apr 15, 2011	49.48	49.62	49.23	49.55
1537	AMEX	VWO	Thu, Apr 14, 2011	49.13	49.56	48.98	49.53
1536	AMEX	VWO	Wed, Apr 13, 2011	49.75	49.80	49.03	49.24
1535	AMEX	VWO	Tue, Apr 12, 2011	49.41	49.48	48.80	48.91
1534	AMEX	VWO	Mon, Apr 11, 2011	50.25	50.31	49.66	49.80
1533	AMEX	VWO	Fri, Apr 8, 2011	50.52	50.60	50.11	50.37
1532	AMEX	VWO	Thu, Apr 7, 2011	50.36	50.58	50.03	50.29
1531	AMEX	VWO	Wed, Apr 6, 2011	50.53	50.61	50.26	50.30
1530	AMEX	VWO	Tue, Apr 5, 2011	49.92	50.34	49.87	50.07
1529	AMEX	VWO	Mon, Apr 4, 2011	49.98	50.23	49.84	50.21
1528	AMEX	VWO	Fri, Apr 1, 2011	49.57	49.89	49.37	49.75
1527	AMEX	VWO	Thu, Mar 31, 2011	48.89	49.09	48.83	48.95
1526	AMEX	VWO	Wed, Mar 30, 2011	48.44	48.74	48.40	48.57
1525	AMEX	VWO	Tue, Mar 29, 2011	47.72	48.04	47.53	47.98
1524	AMEX	VWO	Mon, Mar 28, 2011	47.69	47.81	47.46	47.51
1523	AMEX	VWO	Fri, Mar 25, 2011	47.73	48.00	47.60	47.79
1522	AMEX	VWO	Thu, Mar 24, 2011	47.51	47.84	47.27	47.79
1521	AMEX	VWO	Wed, Mar 23, 2011	46.77	47.33	46.61	47.21
1520	AMEX	VWO	Tue, Mar 22, 2011	46.65	46.72	46.48	46.61
1519	AMEX	VWO	Mon, Mar 21, 2011	46.54	46.70	46.47	46.56
1518	AMEX	VWO	Fri, Mar 18, 2011	46.09	46.09	45.69	45.74
1517	AMEX	VWO	Thu, Mar 17, 2011	45.68	45.82	45.35	45.60
1516	AMEX	VWO	Wed, Mar 16, 2011	45.97	46.06	44.67	44.99
1515	AMEX	VWO	Tue, Mar 15, 2011	44.88	46.16	44.87	45.98
1514	AMEX	VWO	Mon, Mar 14, 2011	46.27	46.79	46.15	46.72
1513	AMEX	VWO	Fri, Mar 11, 2011	45.76	46.56	45.75	46.37
1512	AMEX	VWO	Thu, Mar 10, 2011	46.52	46.59	46.00	46.04
1511	AMEX	VWO	Wed, Mar 9, 2011	47.32	47.52	47.11	47.35
1510	AMEX	VWO	Tue, Mar 8, 2011	47.21	47.62	46.86	47.34
1509	AMEX	VWO	Mon, Mar 7, 2011	47.55	47.57	46.65	46.82
1508	AMEX	VWO	Fri, Mar 4, 2011	47.50	47.70	47.08	47.39
1507	AMEX	VWO	Thu, Mar 3, 2011	47.17	47.52	47.05	47.44
1506	AMEX	VWO	Wed, Mar 2, 2011	46.10	46.62	46.09	46.57
1505	AMEX	VWO	Tue, Mar 1, 2011	46.69	46.76	45.87	45.93
1504	AMEX	VWO	Mon, Feb 28, 2011	46.15	46.42	46.07	46.41
1503	AMEX	VWO	Fri, Feb 25, 2011	45.84	46.03	45.65	46.01
1502	AMEX	VWO	Thu, Feb 24, 2011	45.33	45.45	44.95	45.39
1501	AMEX	VWO	Wed, Feb 23, 2011	45.53	45.69	44.89	45.29
1500	AMEX	VWO	Tue, Feb 22, 2011	45.99	46.19	45.25	45.33
1499	AMEX	VWO	Fri, Feb 18, 2011	46.81	47.00	46.63	46.90
1498	AMEX	VWO	Thu, Feb 17, 2011	46.30	46.68	46.21	46.61
1497	AMEX	VWO	Wed, Feb 16, 2011	46.19	46.43	46.05	46.40
1496	AMEX	VWO	Tue, Feb 15, 2011	45.93	46.15	45.80	45.99
1495	AMEX	VWO	Mon, Feb 14, 2011	46.02	46.10	45.89	45.90
1494	AMEX	VWO	Fri, Feb 11, 2011	45.11	45.97	45.09	45.93
1493	AMEX	VWO	Thu, Feb 10, 2011	45.17	45.52	45.00	45.43
1492	AMEX	VWO	Wed, Feb 9, 2011	46.26	46.26	45.60	45.89
1491	AMEX	VWO	Tue, Feb 8, 2011	46.80	46.85	46.56	46.80
1490	AMEX	VWO	Mon, Feb 7, 2011	46.93	47.23	46.86	46.93
1489	AMEX	VWO	Fri, Feb 4, 2011	47.15	47.18	46.70	47.06
1488	AMEX	VWO	Thu, Feb 3, 2011	47.24	47.30	46.83	47.08
1487	AMEX	VWO	Wed, Feb 2, 2011	47.37	47.72	47.07	47.12
1486	AMEX	VWO	Tue, Feb 1, 2011	46.95	47.58	46.87	47.49
1485	AMEX	VWO	Mon, Jan 31, 2011	46.36	46.67	46.24	46.49
1484	AMEX	VWO	Fri, Jan 28, 2011	47.29	47.30	45.88	46.01
1483	AMEX	VWO	Thu, Jan 27, 2011	47.74	47.81	47.40	47.48
1482	AMEX	VWO	Wed, Jan 26, 2011	47.67	47.79	47.51	47.64
1481	AMEX	VWO	Tue, Jan 25, 2011	47.31	47.39	46.90	47.20
1480	AMEX	VWO	Mon, Jan 24, 2011	47.16	47.52	47.12	47.48
1479	AMEX	VWO	Fri, Jan 21, 2011	47.63	47.72	47.12	47.16
1478	AMEX	VWO	Thu, Jan 20, 2011	47.71	47.73	47.15	47.63
1477	AMEX	VWO	Wed, Jan 19, 2011	48.57	48.57	47.88	48.05
1476	AMEX	VWO	Tue, Jan 18, 2011	48.40	48.48	48.29	48.45
1475	AMEX	VWO	Fri, Jan 14, 2011	48.19	48.47	48.15	48.46
1474	AMEX	VWO	Thu, Jan 13, 2011	48.59	48.62	48.19	48.33
1473	AMEX	VWO	Wed, Jan 12, 2011	48.45	48.88	48.35	48.88
1472	AMEX	VWO	Tue, Jan 11, 2011	47.80	47.86	47.59	47.79
1471	AMEX	VWO	Mon, Jan 10, 2011	47.28	47.34	47.00	47.26
1470	AMEX	VWO	Fri, Jan 7, 2011	47.99	48.08	47.39	47.75
1469	AMEX	VWO	Thu, Jan 6, 2011	48.50	48.54	48.09	48.20
1468	AMEX	VWO	Wed, Jan 5, 2011	48.37	48.76	48.35	48.63
1467	AMEX	VWO	Tue, Jan 4, 2011	48.80	48.83	48.28	48.81
1466	AMEX	VWO	Mon, Jan 3, 2011	48.56	48.80	48.55	48.62
1465	AMEX	VWO	Fri, Dec 31, 2010	47.92	48.15	47.83	48.15
1464	AMEX	VWO	Thu, Dec 30, 2010	47.81	47.88	47.66	47.84
1463	AMEX	VWO	Wed, Dec 29, 2010	47.29	47.56	47.28	47.50
1462	AMEX	VWO	Tue, Dec 28, 2010	47.02	47.03	46.82	46.93
1461	AMEX	VWO	Mon, Dec 27, 2010	46.88	47.00	46.76	46.89
1460	AMEX	VWO	Thu, Dec 23, 2010	46.87	47.03	46.87	46.98
1459	AMEX	VWO	Wed, Dec 22, 2010	46.88	47.10	46.84	47.05
1458	AMEX	VWO	Tue, Dec 21, 2010	47.61	47.88	47.59	47.68
1457	AMEX	VWO	Mon, Dec 20, 2010	47.25	47.27	46.93	47.07
1456	AMEX	VWO	Fri, Dec 17, 2010	47.08	47.26	46.98	47.21
1455	AMEX	VWO	Thu, Dec 16, 2010	47.04	47.25	46.86	47.25
1454	AMEX	VWO	Wed, Dec 15, 2010	47.42	47.52	46.93	46.98
1453	AMEX	VWO	Tue, Dec 14, 2010	47.72	47.83	47.53	47.68
1452	AMEX	VWO	Mon, Dec 13, 2010	47.69	47.88	47.56	47.63
1451	AMEX	VWO	Fri, Dec 10, 2010	47.23	47.40	47.08	47.38
1450	AMEX	VWO	Thu, Dec 9, 2010	47.43	47.44	46.97	47.17
1449	AMEX	VWO	Wed, Dec 8, 2010	47.45	47.56	47.00	47.28
1448	AMEX	VWO	Tue, Dec 7, 2010	48.30	48.33	47.54	47.57
1447	AMEX	VWO	Mon, Dec 6, 2010	47.59	47.86	47.56	47.79
1446	AMEX	VWO	Fri, Dec 3, 2010	47.30	47.91	47.26	47.81
1445	AMEX	VWO	Thu, Dec 2, 2010	47.03	47.72	47.00	47.65
1444	AMEX	VWO	Wed, Dec 1, 2010	46.68	46.95	46.54	46.91
1443	AMEX	VWO	Tue, Nov 30, 2010	45.28	45.88	45.21	45.54
1442	AMEX	VWO	Mon, Nov 29, 2010	45.65	45.92	45.20	45.86
1441	AMEX	VWO	Fri, Nov 26, 2010	45.69	45.91	45.58	45.60
1440	AMEX	VWO	Wed, Nov 24, 2010	46.33	46.65	46.28	46.61
1439	AMEX	VWO	Tue, Nov 23, 2010	45.88	45.91	45.46	45.60
1438	AMEX	VWO	Mon, Nov 22, 2010	47.01	47.27	46.53	47.11
1437	AMEX	VWO	Fri, Nov 19, 2010	46.96	47.23	46.65	47.21
1436	AMEX	VWO	Thu, Nov 18, 2010	47.05	47.32	46.99	47.15
1435	AMEX	VWO	Wed, Nov 17, 2010	46.01	46.38	45.97	46.10
1434	AMEX	VWO	Tue, Nov 16, 2010	46.66	46.69	45.78	45.90
1433	AMEX	VWO	Mon, Nov 15, 2010	47.45	47.61	47.11	47.16
1432	AMEX	VWO	Fri, Nov 12, 2010	47.69	47.88	46.99	47.22
1431	AMEX	VWO	Thu, Nov 11, 2010	48.31	48.39	48.09	48.36
1430	AMEX	VWO	Wed, Nov 10, 2010	48.69	48.83	48.14	48.73
1429	AMEX	VWO	Tue, Nov 9, 2010	49.25	49.31	48.27	48.47
1428	AMEX	VWO	Mon, Nov 8, 2010	48.84	49.01	48.69	49.00
1427	AMEX	VWO	Fri, Nov 5, 2010	49.01	49.29	49.00	49.24
1426	AMEX	VWO	Thu, Nov 4, 2010	48.93	49.33	48.89	49.32
1425	AMEX	VWO	Wed, Nov 3, 2010	48.05	48.27	47.48	48.25
1424	AMEX	VWO	Tue, Nov 2, 2010	47.75	47.94	47.66	47.92
1423	AMEX	VWO	Mon, Nov 1, 2010	47.34	47.60	47.13	47.36
1422	AMEX	VWO	Fri, Oct 29, 2010	46.68	46.91	46.62	46.87
1421	AMEX	VWO	Thu, Oct 28, 2010	46.96	46.97	46.56	46.75
1420	AMEX	VWO	Wed, Oct 27, 2010	46.60	46.61	46.09	46.51
1419	AMEX	VWO	Tue, Oct 26, 2010	46.96	47.33	46.84	47.29
1418	AMEX	VWO	Mon, Oct 25, 2010	47.35	47.58	47.21	47.29
1417	AMEX	VWO	Fri, Oct 22, 2010	46.80	46.90	46.60	46.78
1416	AMEX	VWO	Thu, Oct 21, 2010	47.00	47.23	46.23	46.66
1415	AMEX	VWO	Wed, Oct 20, 2010	46.36	46.95	46.30	46.71
1414	AMEX	VWO	Tue, Oct 19, 2010	46.34	46.64	45.77	45.94
1413	AMEX	VWO	Mon, Oct 18, 2010	47.05	47.47	46.96	47.39
1412	AMEX	VWO	Fri, Oct 15, 2010	47.65	47.69	47.10	47.42
1411	AMEX	VWO	Thu, Oct 14, 2010	47.50	47.67	47.23	47.52
1410	AMEX	VWO	Wed, Oct 13, 2010	47.28	47.69	47.23	47.46
1409	AMEX	VWO	Tue, Oct 12, 2010	46.53	46.80	46.23	46.73
1408	AMEX	VWO	Mon, Oct 11, 2010	46.90	46.99	46.76	46.92
1407	AMEX	VWO	Fri, Oct 8, 2010	46.43	47.04	46.33	46.94
1406	AMEX	VWO	Thu, Oct 7, 2010	46.96	46.98	46.23	46.45
1405	AMEX	VWO	Wed, Oct 6, 2010	46.77	46.97	46.75	46.90
1404	AMEX	VWO	Tue, Oct 5, 2010	46.36	46.92	46.30	46.81
1403	AMEX	VWO	Mon, Oct 4, 2010	46.14	46.26	45.82	46.13
1402	AMEX	VWO	Fri, Oct 1, 2010	46.00	46.25	45.85	46.17
1401	AMEX	VWO	Thu, Sep 30, 2010	45.59	45.69	45.16	45.46
1400	AMEX	VWO	Wed, Sep 29, 2010	45.17	45.40	45.06	45.24
1399	AMEX	VWO	Tue, Sep 28, 2010	44.85	45.17	44.52	45.08
1398	AMEX	VWO	Mon, Sep 27, 2010	44.85	44.97	44.73	44.78
1397	AMEX	VWO	Fri, Sep 24, 2010	44.65	44.91	44.64	44.87
1396	AMEX	VWO	Thu, Sep 23, 2010	44.07	44.47	43.97	44.10
1395	AMEX	VWO	Wed, Sep 22, 2010	44.42	44.59	44.18	44.34
1394	AMEX	VWO	Tue, Sep 21, 2010	44.39	44.50	44.05	44.33
1393	AMEX	VWO	Mon, Sep 20, 2010	43.99	44.41	43.85	44.36
1392	AMEX	VWO	Fri, Sep 17, 2010	43.87	43.90	43.57	43.66
1391	AMEX	VWO	Thu, Sep 16, 2010	43.58	43.74	43.50	43.68
1390	AMEX	VWO	Wed, Sep 15, 2010	43.64	43.92	43.56	43.88
1389	AMEX	VWO	Tue, Sep 14, 2010	43.67	44.07	43.58	43.85
1388	AMEX	VWO	Mon, Sep 13, 2010	43.69	43.86	43.62	43.83
1387	AMEX	VWO	Fri, Sep 10, 2010	42.81	42.95	42.75	42.93
1386	AMEX	VWO	Thu, Sep 9, 2010	42.94	42.95	42.58	42.71
1385	AMEX	VWO	Wed, Sep 8, 2010	42.37	42.65	42.29	42.50
1384	AMEX	VWO	Tue, Sep 7, 2010	42.39	42.40	42.04	42.07
1383	AMEX	VWO	Fri, Sep 3, 2010	42.72	42.80	42.45	42.65
1382	AMEX	VWO	Thu, Sep 2, 2010	41.97	42.26	41.91	42.18
1381	AMEX	VWO	Wed, Sep 1, 2010	41.55	42.26	41.50	42.16
1380	AMEX	VWO	Tue, Aug 31, 2010	40.61	41.00	40.50	40.80
1379	AMEX	VWO	Mon, Aug 30, 2010	41.01	41.16	40.58	40.60
1378	AMEX	VWO	Fri, Aug 27, 2010	40.84	41.24	40.35	41.21
1377	AMEX	VWO	Thu, Aug 26, 2010	40.86	45.00	40.33	40.39
1376	AMEX	VWO	Wed, Aug 25, 2010	40.46	40.78	40.06	40.68
1375	AMEX	VWO	Tue, Aug 24, 2010	40.81	41.05	40.52	40.86
1374	AMEX	VWO	Mon, Aug 23, 2010	41.83	41.88	41.28	41.31
1373	AMEX	VWO	Fri, Aug 20, 2010	41.62	41.68	41.35	41.68
1372	AMEX	VWO	Thu, Aug 19, 2010	42.11	42.18	41.49	41.73
1371	AMEX	VWO	Wed, Aug 18, 2010	42.03	42.26	41.81	42.03
1370	AMEX	VWO	Tue, Aug 17, 2010	42.10	42.30	41.89	42.10
1369	AMEX	VWO	Mon, Aug 16, 2010	41.32	41.70	41.19	41.64
1368	AMEX	VWO	Fri, Aug 13, 2010	41.25	41.46	41.14	41.31
1367	AMEX	VWO	Thu, Aug 12, 2010	40.62	41.18	40.61	41.07
1366	AMEX	VWO	Wed, Aug 11, 2010	41.44	41.44	40.93	41.03
1365	AMEX	VWO	Tue, Aug 10, 2010	42.16	42.52	41.95	42.28
1364	AMEX	VWO	Mon, Aug 9, 2010	42.96	42.97	42.77	42.88
1363	AMEX	VWO	Fri, Aug 6, 2010	42.39	42.72	42.20	42.64
1362	AMEX	VWO	Thu, Aug 5, 2010	42.59	42.76	42.43	42.74
1361	AMEX	VWO	Wed, Aug 4, 2010	42.82	42.99	42.51	42.89
1360	AMEX	VWO	Tue, Aug 3, 2010	42.63	42.88	42.42	42.75
1359	AMEX	VWO	Mon, Aug 2, 2010	42.72	43.04	42.58	42.96
1358	AMEX	VWO	Fri, Jul 30, 2010	41.42	42.01	41.30	41.87
1357	AMEX	VWO	Thu, Jul 29, 2010	42.05	42.11	41.38	41.73
1356	AMEX	VWO	Wed, Jul 28, 2010	41.61	41.81	41.44	41.61
1355	AMEX	VWO	Tue, Jul 27, 2010	42.15	42.16	41.62	41.81
1354	AMEX	VWO	Mon, Jul 26, 2010	41.58	41.94	41.42	41.91
1353	AMEX	VWO	Fri, Jul 23, 2010	41.24	41.67	41.01	41.65
1352	AMEX	VWO	Thu, Jul 22, 2010	40.94	41.48	40.91	41.32
1351	AMEX	VWO	Wed, Jul 21, 2010	40.85	40.87	40.09	40.27
1350	AMEX	VWO	Tue, Jul 20, 2010	39.64	40.74	39.59	40.63
1349	AMEX	VWO	Mon, Jul 19, 2010	39.82	39.98	39.49	39.87
1348	AMEX	VWO	Fri, Jul 16, 2010	40.14	40.18	39.32	39.37
1347	AMEX	VWO	Thu, Jul 15, 2010	40.41	40.51	39.93	40.49
1346	AMEX	VWO	Wed, Jul 14, 2010	40.42	40.69	40.27	40.59
1345	AMEX	VWO	Tue, Jul 13, 2010	40.49	40.78	40.42	40.65
1344	AMEX	VWO	Mon, Jul 12, 2010	40.29	40.47	39.92	40.17
1343	AMEX	VWO	Fri, Jul 9, 2010	40.02	40.50	39.94	40.48
1342	AMEX	VWO	Thu, Jul 8, 2010	39.85	40.00	39.48	39.98
1341	AMEX	VWO	Wed, Jul 7, 2010	38.96	39.78	38.92	39.72
1340	AMEX	VWO	Tue, Jul 6, 2010	39.30	39.60	38.66	38.96
1339	AMEX	VWO	Fri, Jul 2, 2010	38.45	38.64	38.09	38.30
1338	AMEX	VWO	Thu, Jul 1, 2010	38.14	38.31	37.47	38.22
1337	AMEX	VWO	Wed, Jun 30, 2010	38.48	38.81	37.94	37.99
1336	AMEX	VWO	Tue, Jun 29, 2010	38.77	38.81	38.11	38.31
1335	AMEX	VWO	Mon, Jun 28, 2010	40.05	40.14	39.70	39.84
1334	AMEX	VWO	Fri, Jun 25, 2010	39.78	40.15	39.39	40.05
1333	AMEX	VWO	Thu, Jun 24, 2010	40.08	40.08	39.43	39.61
1332	AMEX	VWO	Wed, Jun 23, 2010	40.24	40.39	39.72	40.21
1331	AMEX	VWO	Tue, Jun 22, 2010	40.74	40.89	39.95	40.03
1330	AMEX	VWO	Mon, Jun 21, 2010	41.16	41.31	40.51	40.80
1329	AMEX	VWO	Fri, Jun 18, 2010	40.04	40.21	39.84	40.06
1328	AMEX	VWO	Thu, Jun 17, 2010	40.15	40.15	39.50	39.83
1327	AMEX	VWO	Wed, Jun 16, 2010	39.63	40.19	39.57	39.97
1326	AMEX	VWO	Tue, Jun 15, 2010	39.30	40.05	39.18	40.02
1325	AMEX	VWO	Mon, Jun 14, 2010	39.33	39.56	38.79	38.84
1324	AMEX	VWO	Fri, Jun 11, 2010	38.11	38.87	38.08	38.87
1323	AMEX	VWO	Thu, Jun 10, 2010	38.31	38.69	38.17	38.60
1322	AMEX	VWO	Wed, Jun 9, 2010	37.84	38.28	37.31	37.43
1321	AMEX	VWO	Tue, Jun 8, 2010	37.25	37.74	36.85	37.69
1320	AMEX	VWO	Mon, Jun 7, 2010	37.50	37.66	36.85	36.89
1319	AMEX	VWO	Fri, Jun 4, 2010	37.89	38.23	37.24	37.41
1318	AMEX	VWO	Thu, Jun 3, 2010	39.02	39.08	38.19	38.69
1317	AMEX	VWO	Wed, Jun 2, 2010	37.88	38.85	37.76	38.85
1316	AMEX	VWO	Tue, Jun 1, 2010	37.77	38.52	37.47	37.52
1315	AMEX	VWO	Fri, May 28, 2010	38.58	38.61	37.95	38.20
1314	AMEX	VWO	Thu, May 27, 2010	37.97	38.79	37.73	38.78
1313	AMEX	VWO	Wed, May 26, 2010	36.98	37.57	36.54	36.66
1312	AMEX	VWO	Tue, May 25, 2010	35.55	36.67	35.30	36.66
1311	AMEX	VWO	Mon, May 24, 2010	37.38	37.66	36.99	37.00
1310	AMEX	VWO	Fri, May 21, 2010	35.85	37.43	35.81	37.41
1309	AMEX	VWO	Thu, May 20, 2010	36.75	37.15	36.10	36.42
1308	AMEX	VWO	Wed, May 19, 2010	38.01	38.43	37.52	38.15
1307	AMEX	VWO	Tue, May 18, 2010	39.80	39.91	38.51	38.63
1306	AMEX	VWO	Mon, May 17, 2010	39.60	39.79	38.58	39.48
1305	AMEX	VWO	Fri, May 14, 2010	40.05	40.12	39.20	39.67
1304	AMEX	VWO	Thu, May 13, 2010	40.69	40.98	40.33	40.37
1303	AMEX	VWO	Wed, May 12, 2010	40.58	40.83	40.41	40.77
1302	AMEX	VWO	Tue, May 11, 2010	39.97	40.86	39.93	40.21
1301	AMEX	VWO	Mon, May 10, 2010	40.79	41.00	40.48	40.93
1300	AMEX	VWO	Fri, May 7, 2010	38.65	39.13	37.54	38.42
1299	AMEX	VWO	Thu, May 6, 2010	39.52	40.02	36.83	38.37
1298	AMEX	VWO	Wed, May 5, 2010	39.83	40.51	39.48	39.83
1297	AMEX	VWO	Tue, May 4, 2010	41.44	41.45	40.40	40.58
1296	AMEX	VWO	Mon, May 3, 2010	42.25	42.44	41.93	42.32
1295	AMEX	VWO	Fri, Apr 30, 2010	42.66	42.72	42.06	42.06
1294	AMEX	VWO	Thu, Apr 29, 2010	42.38	42.68	42.26	42.60
1293	AMEX	VWO	Wed, Apr 28, 2010	42.08	42.13	41.41	41.98
1292	AMEX	VWO	Tue, Apr 27, 2010	42.61	42.70	41.50	41.57
1291	AMEX	VWO	Mon, Apr 26, 2010	43.35	43.38	43.03	43.10
1290	AMEX	VWO	Fri, Apr 23, 2010	42.73	43.09	42.53	43.08
1289	AMEX	VWO	Thu, Apr 22, 2010	42.35	42.90	42.06	42.86
1288	AMEX	VWO	Wed, Apr 21, 2010	42.80	42.82	42.32	42.67
1287	AMEX	VWO	Tue, Apr 20, 2010	42.75	42.92	42.53	42.84
1286	AMEX	VWO	Mon, Apr 19, 2010	42.05	42.41	41.73	42.35
1285	AMEX	VWO	Fri, Apr 16, 2010	43.24	43.27	42.30	42.55
1284	AMEX	VWO	Thu, Apr 15, 2010	43.67	43.91	43.62	43.70
1283	AMEX	VWO	Wed, Apr 14, 2010	43.74	43.98	43.55	43.97
1282	AMEX	VWO	Tue, Apr 13, 2010	43.22	43.33	42.82	43.29
1281	AMEX	VWO	Mon, Apr 12, 2010	43.51	43.57	43.28	43.32
1280	AMEX	VWO	Fri, Apr 9, 2010	43.55	43.68	43.45	43.68
1279	AMEX	VWO	Thu, Apr 8, 2010	43.01	43.50	42.85	43.45
1278	AMEX	VWO	Wed, Apr 7, 2010	43.54	43.60	43.11	43.34
1277	AMEX	VWO	Tue, Apr 6, 2010	43.44	43.80	43.35	43.68
1276	AMEX	VWO	Mon, Apr 5, 2010	43.43	43.65	43.25	43.59
1275	AMEX	VWO	Thu, Apr 1, 2010	42.77	43.16	42.77	43.16
1274	AMEX	VWO	Wed, Mar 31, 2010	42.01	42.32	41.93	42.15
1273	AMEX	VWO	Tue, Mar 30, 2010	42.10	42.21	41.84	42.13
1272	AMEX	VWO	Mon, Mar 29, 2010	41.71	41.99	41.58	41.99
1271	AMEX	VWO	Fri, Mar 26, 2010	41.29	41.46	40.89	41.24
1270	AMEX	VWO	Thu, Mar 25, 2010	41.47	41.58	40.93	40.95
1269	AMEX	VWO	Wed, Mar 24, 2010	41.26	41.44	41.09	41.16
1268	AMEX	VWO	Tue, Mar 23, 2010	41.48	41.73	41.30	41.72
1267	AMEX	VWO	Mon, Mar 22, 2010	40.87	41.50	40.79	41.39
1266	AMEX	VWO	Fri, Mar 19, 2010	41.77	41.83	41.16	41.29
1265	AMEX	VWO	Thu, Mar 18, 2010	41.87	41.92	41.47	41.70
1264	AMEX	VWO	Wed, Mar 17, 2010	41.97	42.17	41.80	41.97
1263	AMEX	VWO	Tue, Mar 16, 2010	41.22	41.56	41.06	41.55
1262	AMEX	VWO	Mon, Mar 15, 2010	41.02	41.16	40.75	41.07
1261	AMEX	VWO	Fri, Mar 12, 2010	41.65	41.65	41.25	41.35
1260	AMEX	VWO	Thu, Mar 11, 2010	41.24	41.48	41.00	41.46
1259	AMEX	VWO	Wed, Mar 10, 2010	41.33	41.66	41.25	41.30
1258	AMEX	VWO	Tue, Mar 9, 2010	40.87	41.41	40.83	41.22
1257	AMEX	VWO	Mon, Mar 8, 2010	41.15	41.24	40.99	41.05
1256	AMEX	VWO	Fri, Mar 5, 2010	40.41	41.06	40.33	41.06
1255	AMEX	VWO	Thu, Mar 4, 2010	40.21	40.24	39.75	39.90
1254	AMEX	VWO	Wed, Mar 3, 2010	40.28	40.60	40.04	40.16
1253	AMEX	VWO	Tue, Mar 2, 2010	40.03	40.29	39.87	40.06
1252	AMEX	VWO	Mon, Mar 1, 2010	39.45	39.72	39.35	39.61
1251	AMEX	VWO	Fri, Feb 26, 2010	38.66	39.05	38.41	38.96
1250	AMEX	VWO	Thu, Feb 25, 2010	38.01	38.63	37.85	38.62
1249	AMEX	VWO	Wed, Feb 24, 2010	38.75	39.06	38.57	38.93
1248	AMEX	VWO	Tue, Feb 23, 2010	39.15	39.33	38.41	38.45
1247	AMEX	VWO	Mon, Feb 22, 2010	39.55	39.57	39.25	39.33
1246	AMEX	VWO	Fri, Feb 19, 2010	39.15	39.48	39.03	39.31
1245	AMEX	VWO	Thu, Feb 18, 2010	39.19	39.73	39.14	39.57
1244	AMEX	VWO	Wed, Feb 17, 2010	39.60	39.62	39.23	39.49
1243	AMEX	VWO	Tue, Feb 16, 2010	38.94	39.39	38.75	39.34
1242	AMEX	VWO	Fri, Feb 12, 2010	38.06	38.50	37.80	38.36
1241	AMEX	VWO	Thu, Feb 11, 2010	38.13	38.83	37.84	38.79
1240	AMEX	VWO	Wed, Feb 10, 2010	38.04	38.21	37.48	37.86
1239	AMEX	VWO	Tue, Feb 9, 2010	37.76	38.35	37.48	37.98
1238	AMEX	VWO	Mon, Feb 8, 2010	37.33	37.53	36.79	36.85
1237	AMEX	VWO	Fri, Feb 5, 2010	37.25	37.55	36.24	37.55
1236	AMEX	VWO	Thu, Feb 4, 2010	38.76	38.77	37.53	37.62
1235	AMEX	VWO	Wed, Feb 3, 2010	39.62	39.71	39.22	39.42
1234	AMEX	VWO	Tue, Feb 2, 2010	39.31	39.60	38.98	39.53
1233	AMEX	VWO	Mon, Feb 1, 2010	38.61	39.34	38.61	39.34
1232	AMEX	VWO	Fri, Jan 29, 2010	39.06	39.18	38.07	38.24
1231	AMEX	VWO	Thu, Jan 28, 2010	39.25	39.35	38.29	38.64
1230	AMEX	VWO	Wed, Jan 27, 2010	38.55	38.88	38.21	38.79
1229	AMEX	VWO	Tue, Jan 26, 2010	38.95	39.37	38.74	38.90
1228	AMEX	VWO	Mon, Jan 25, 2010	39.89	40.00	39.45	39.66
1227	AMEX	VWO	Fri, Jan 22, 2010	39.95	40.00	39.21	39.28
1226	AMEX	VWO	Thu, Jan 21, 2010	41.22	41.32	40.17	40.18
1225	AMEX	VWO	Wed, Jan 20, 2010	41.79	41.82	41.10	41.38
1224	AMEX	VWO	Tue, Jan 19, 2010	41.92	42.53	41.90	42.42
1223	AMEX	VWO	Fri, Jan 15, 2010	42.19	42.19	41.61	41.70
1222	AMEX	VWO	Thu, Jan 14, 2010	42.21	42.36	42.09	42.20
1221	AMEX	VWO	Wed, Jan 13, 2010	42.27	42.36	41.86	42.30
1220	AMEX	VWO	Tue, Jan 12, 2010	42.29	42.33	41.85	42.13
1219	AMEX	VWO	Mon, Jan 11, 2010	42.97	42.97	42.49	42.75
1218	AMEX	VWO	Fri, Jan 8, 2010	42.47	42.74	42.33	42.69
1217	AMEX	VWO	Thu, Jan 7, 2010	42.42	42.53	42.19	42.43
1216	AMEX	VWO	Wed, Jan 6, 2010	42.61	42.84	42.56	42.80
1215	AMEX	VWO	Tue, Jan 5, 2010	42.49	42.69	42.31	42.54
1214	AMEX	VWO	Mon, Jan 4, 2010	41.76	42.40	41.75	42.40
1213	AMEX	VWO	Thu, Dec 31, 2009	41.28	41.35	41.00	41.00
1212	AMEX	VWO	Wed, Dec 30, 2009	40.82	40.92	40.72	40.88
1211	AMEX	VWO	Tue, Dec 29, 2009	40.96	40.96	40.67	40.78
1210	AMEX	VWO	Mon, Dec 28, 2009	40.95	40.96	40.67	40.82
1209	AMEX	VWO	Thu, Dec 24, 2009	40.62	40.71	40.51	40.64
1208	AMEX	VWO	Wed, Dec 23, 2009	40.69	40.90	40.45	40.70
1207	AMEX	VWO	Tue, Dec 22, 2009	40.26	40.40	40.16	40.36
1206	AMEX	VWO	Mon, Dec 21, 2009	40.24	40.47	40.05	40.10
1205	AMEX	VWO	Fri, Dec 18, 2009	40.10	40.23	39.76	40.17
1204	AMEX	VWO	Thu, Dec 17, 2009	40.43	40.46	39.96	40.00
1203	AMEX	VWO	Wed, Dec 16, 2009	41.26	41.41	41.02	41.14
1202	AMEX	VWO	Tue, Dec 15, 2009	40.90	41.30	40.85	41.03
1201	AMEX	VWO	Mon, Dec 14, 2009	41.31	41.41	41.14	41.28
1200	AMEX	VWO	Fri, Dec 11, 2009	41.09	41.12	40.86	41.07
1199	AMEX	VWO	Thu, Dec 10, 2009	40.90	41.03	40.62	40.86
1198	AMEX	VWO	Wed, Dec 9, 2009	40.57	40.80	40.29	40.77
1197	AMEX	VWO	Tue, Dec 8, 2009	40.79	40.83	40.34	40.51
1196	AMEX	VWO	Mon, Dec 7, 2009	41.20	41.51	41.09	41.12
1195	AMEX	VWO	Fri, Dec 4, 2009	42.00	42.17	41.01	41.45
1194	AMEX	VWO	Thu, Dec 3, 2009	41.72	41.91	41.09	41.19
1193	AMEX	VWO	Wed, Dec 2, 2009	41.38	41.75	41.35	41.50
1192	AMEX	VWO	Tue, Dec 1, 2009	41.07	41.47	40.99	41.31
1191	AMEX	VWO	Mon, Nov 30, 2009	40.21	40.36	39.86	40.30
1190	AMEX	VWO	Fri, Nov 27, 2009	39.52	40.29	39.05	39.93
1189	AMEX	VWO	Wed, Nov 25, 2009	41.26	41.50	41.01	41.44
1188	AMEX	VWO	Tue, Nov 24, 2009	41.05	41.18	40.62	41.10
1187	AMEX	VWO	Mon, Nov 23, 2009	41.51	41.64	41.16	41.24
1186	AMEX	VWO	Fri, Nov 20, 2009	40.34	40.61	40.23	40.55
1185	AMEX	VWO	Thu, Nov 19, 2009	40.82	40.83	40.20	40.59
1184	AMEX	VWO	Wed, Nov 18, 2009	41.65	41.65	41.15	41.27
1183	AMEX	VWO	Tue, Nov 17, 2009	41.35	41.63	41.01	41.61
1182	AMEX	VWO	Mon, Nov 16, 2009	41.37	41.98	41.32	41.76
1181	AMEX	VWO	Fri, Nov 13, 2009	40.39	40.86	40.20	40.78
1180	AMEX	VWO	Thu, Nov 12, 2009	40.67	40.93	40.06	40.07
1179	AMEX	VWO	Wed, Nov 11, 2009	41.28	41.35	40.76	40.94
1178	AMEX	VWO	Tue, Nov 10, 2009	40.53	40.89	40.40	40.68
1177	AMEX	VWO	Mon, Nov 9, 2009	40.35	40.99	40.33	40.97
1176	AMEX	VWO	Fri, Nov 6, 2009	39.25	39.81	39.22	39.60
1175	AMEX	VWO	Thu, Nov 5, 2009	39.23	39.73	39.06	39.73
1174	AMEX	VWO	Wed, Nov 4, 2009	39.01	39.40	38.76	38.92
1173	AMEX	VWO	Tue, Nov 3, 2009	37.53	38.27	37.40	37.94
1172	AMEX	VWO	Mon, Nov 2, 2009	38.10	38.68	37.52	38.32
1171	AMEX	VWO	Fri, Oct 30, 2009	39.04	39.06	37.37	37.60
1170	AMEX	VWO	Thu, Oct 29, 2009	38.37	39.50	38.29	39.35
1169	AMEX	VWO	Wed, Oct 28, 2009	39.03	39.03	37.63	37.75
1168	AMEX	VWO	Tue, Oct 27, 2009	40.11	40.12	39.41	39.45
1167	AMEX	VWO	Mon, Oct 26, 2009	40.84	41.15	39.96	40.11
1166	AMEX	VWO	Fri, Oct 23, 2009	41.11	41.25	40.31	40.48
1165	AMEX	VWO	Thu, Oct 22, 2009	40.43	40.95	40.05	40.87
1164	AMEX	VWO	Wed, Oct 21, 2009	40.54	41.30	40.52	40.55
1163	AMEX	VWO	Tue, Oct 20, 2009	41.12	41.17	40.36	40.69
1162	AMEX	VWO	Mon, Oct 19, 2009	40.94	41.43	40.78	41.33
1161	AMEX	VWO	Fri, Oct 16, 2009	40.51	40.72	40.19	40.58
1160	AMEX	VWO	Thu, Oct 15, 2009	40.97	41.20	40.80	41.18
1159	AMEX	VWO	Wed, Oct 14, 2009	40.97	41.39	40.79	41.36
1158	AMEX	VWO	Tue, Oct 13, 2009	39.98	40.18	39.63	40.08
1157	AMEX	VWO	Mon, Oct 12, 2009	40.06	40.25	39.87	40.07
1156	AMEX	VWO	Fri, Oct 9, 2009	39.64	39.83	39.55	39.83
1155	AMEX	VWO	Thu, Oct 8, 2009	39.47	39.75	39.20	39.62
1154	AMEX	VWO	Wed, Oct 7, 2009	38.97	39.12	38.76	39.02
1153	AMEX	VWO	Tue, Oct 6, 2009	38.94	39.43	38.83	39.11
1152	AMEX	VWO	Mon, Oct 5, 2009	37.99	38.59	37.77	38.48
1151	AMEX	VWO	Fri, Oct 2, 2009	37.07	37.71	37.04	37.65
1150	AMEX	VWO	Thu, Oct 1, 2009	38.52	38.53	37.51	37.56
1149	AMEX	VWO	Wed, Sep 30, 2009	38.65	38.93	38.06	38.53
1148	AMEX	VWO	Tue, Sep 29, 2009	38.50	38.60	38.20	38.35
1147	AMEX	VWO	Mon, Sep 28, 2009	38.00	38.57	37.89	38.40
1146	AMEX	VWO	Fri, Sep 25, 2009	37.71	38.11	37.67	37.93
1145	AMEX	VWO	Thu, Sep 24, 2009	38.50	38.57	37.49	37.65
1144	AMEX	VWO	Wed, Sep 23, 2009	38.91	39.12	38.37	38.41
1143	AMEX	VWO	Tue, Sep 22, 2009	38.95	39.07	38.70	39.01
1142	AMEX	VWO	Mon, Sep 21, 2009	38.24	38.42	37.95	38.32
1141	AMEX	VWO	Fri, Sep 18, 2009	38.75	38.78	38.48	38.68
1140	AMEX	VWO	Thu, Sep 17, 2009	38.76	38.99	38.40	38.55
1139	AMEX	VWO	Wed, Sep 16, 2009	38.48	38.89	38.25	38.89
1138	AMEX	VWO	Tue, Sep 15, 2009	37.60	37.93	37.38	37.88
1137	AMEX	VWO	Mon, Sep 14, 2009	37.00	37.52	37.00	37.48
1136	AMEX	VWO	Fri, Sep 11, 2009	37.67	37.81	37.31	37.50
1135	AMEX	VWO	Thu, Sep 10, 2009	37.21	37.62	36.88	37.62
1134	AMEX	VWO	Wed, Sep 9, 2009	37.19	37.34	36.93	37.09
1133	AMEX	VWO	Tue, Sep 8, 2009	37.04	37.05	36.79	37.01
1132	AMEX	VWO	Fri, Sep 4, 2009	35.72	36.24	35.48	36.24
1131	AMEX	VWO	Thu, Sep 3, 2009	35.41	35.54	35.01	35.54
1130	AMEX	VWO	Wed, Sep 2, 2009	34.59	35.02	34.49	34.90
1129	AMEX	VWO	Tue, Sep 1, 2009	35.10	35.66	34.40	34.49
1128	AMEX	VWO	Mon, Aug 31, 2009	35.09	35.15	34.92	35.04
1127	AMEX	VWO	Fri, Aug 28, 2009	35.93	36.04	35.47	35.69
1126	AMEX	VWO	Thu, Aug 27, 2009	35.59	35.79	35.08	35.69
1125	AMEX	VWO	Wed, Aug 26, 2009	35.83	35.88	35.53	35.75
1124	AMEX	VWO	Tue, Aug 25, 2009	36.27	36.52	35.94	35.95
1123	AMEX	VWO	Mon, Aug 24, 2009	36.33	36.42	35.88	36.00
1122	AMEX	VWO	Fri, Aug 21, 2009	35.69	35.98	35.53	35.93
1121	AMEX	VWO	Thu, Aug 20, 2009	34.91	35.42	34.85	35.27
1120	AMEX	VWO	Wed, Aug 19, 2009	33.98	34.90	33.93	34.82
1119	AMEX	VWO	Tue, Aug 18, 2009	34.46	34.73	34.34	34.64
1118	AMEX	VWO	Mon, Aug 17, 2009	34.19	34.19	33.91	34.08
1117	AMEX	VWO	Fri, Aug 14, 2009	36.02	36.04	35.23	35.54
1116	AMEX	VWO	Thu, Aug 13, 2009	35.93	36.09	35.51	36.03
1115	AMEX	VWO	Wed, Aug 12, 2009	34.97	35.60	34.89	35.43
1114	AMEX	VWO	Tue, Aug 11, 2009	35.38	35.43	34.83	35.04
1113	AMEX	VWO	Mon, Aug 10, 2009	35.72	35.83	35.35	35.68
1112	AMEX	VWO	Fri, Aug 7, 2009	36.05	36.19	35.71	35.98
1111	AMEX	VWO	Thu, Aug 6, 2009	36.22	36.25	35.36	35.73
1110	AMEX	VWO	Wed, Aug 5, 2009	36.09	36.15	35.47	36.04
1109	AMEX	VWO	Tue, Aug 4, 2009	36.14	36.53	36.03	36.35
1108	AMEX	VWO	Mon, Aug 3, 2009	36.25	36.70	36.06	36.63
1107	AMEX	VWO	Fri, Jul 31, 2009	35.21	35.58	35.04	35.29
1106	AMEX	VWO	Thu, Jul 30, 2009	35.16	35.45	35.00	35.08
1105	AMEX	VWO	Wed, Jul 29, 2009	34.45	34.50	34.00	34.17
1104	AMEX	VWO	Tue, Jul 28, 2009	34.79	35.04	34.48	34.91
1103	AMEX	VWO	Mon, Jul 27, 2009	34.97	35.12	34.61	35.09
1102	AMEX	VWO	Fri, Jul 24, 2009	34.61	34.86	34.38	34.86
1101	AMEX	VWO	Thu, Jul 23, 2009	34.23	35.15	34.15	34.96
1100	AMEX	VWO	Wed, Jul 22, 2009	33.64	34.27	33.60	34.05
1099	AMEX	VWO	Tue, Jul 21, 2009	34.31	34.37	33.56	34.12
1098	AMEX	VWO	Mon, Jul 20, 2009	33.83	34.19	33.80	34.16
1097	AMEX	VWO	Fri, Jul 17, 2009	32.83	33.16	32.71	33.14
1096	AMEX	VWO	Thu, Jul 16, 2009	32.52	33.00	32.29	32.79
1095	AMEX	VWO	Wed, Jul 15, 2009	32.04	32.82	32.04	32.79
1094	AMEX	VWO	Tue, Jul 14, 2009	31.08	31.25	30.85	31.17
1093	AMEX	VWO	Mon, Jul 13, 2009	30.50	30.93	30.03	30.87
1092	AMEX	VWO	Fri, Jul 10, 2009	30.67	30.83	30.35	30.65
1091	AMEX	VWO	Thu, Jul 9, 2009	31.15	31.27	30.84	31.03
1090	AMEX	VWO	Wed, Jul 8, 2009	31.00	31.04	30.06	30.54
1089	AMEX	VWO	Tue, Jul 7, 2009	31.58	31.65	30.81	30.89
1088	AMEX	VWO	Mon, Jul 6, 2009	31.20	31.65	30.96	31.63
1087	AMEX	VWO	Thu, Jul 2, 2009	31.86	32.01	31.50	31.56
1086	AMEX	VWO	Wed, Jul 1, 2009	32.39	32.74	32.38	32.49
1085	AMEX	VWO	Tue, Jun 30, 2009	32.15	32.28	31.58	31.82
1084	AMEX	VWO	Mon, Jun 29, 2009	32.35	32.35	31.89	32.19
1083	AMEX	VWO	Fri, Jun 26, 2009	31.79	32.09	31.77	31.99
1082	AMEX	VWO	Thu, Jun 25, 2009	30.90	31.85	30.80	31.82
1081	AMEX	VWO	Wed, Jun 24, 2009	31.05	31.40	30.80	31.05
1080	AMEX	VWO	Tue, Jun 23, 2009	30.19	30.36	29.86	30.19
1079	AMEX	VWO	Mon, Jun 22, 2009	30.81	30.91	29.98	30.00
1078	AMEX	VWO	Fri, Jun 19, 2009	31.40	31.55	31.14	31.19
1077	AMEX	VWO	Thu, Jun 18, 2009	31.18	31.28	30.74	31.06
1076	AMEX	VWO	Wed, Jun 17, 2009	31.20	31.39	30.70	31.12
1075	AMEX	VWO	Tue, Jun 16, 2009	32.01	32.15	31.23	31.36
1074	AMEX	VWO	Mon, Jun 15, 2009	32.48	32.48	31.49	31.78
1073	AMEX	VWO	Fri, Jun 12, 2009	33.00	33.04	32.76	32.97
1072	AMEX	VWO	Thu, Jun 11, 2009	32.93	33.77	32.90	33.37
1071	AMEX	VWO	Wed, Jun 10, 2009	33.15	33.18	32.35	32.76
1070	AMEX	VWO	Tue, Jun 9, 2009	32.53	32.57	32.15	32.45
1069	AMEX	VWO	Mon, Jun 8, 2009	32.21	32.62	31.89	32.44
1068	AMEX	VWO	Fri, Jun 5, 2009	34.19	34.19	32.53	32.90
1067	AMEX	VWO	Thu, Jun 4, 2009	32.69	32.96	32.39	32.85
1066	AMEX	VWO	Wed, Jun 3, 2009	32.99	33.00	31.94	32.34
1065	AMEX	VWO	Tue, Jun 2, 2009	33.32	33.68	33.23	33.40
1064	AMEX	VWO	Mon, Jun 1, 2009	33.58	34.08	33.38	33.89
1063	AMEX	VWO	Fri, May 29, 2009	32.55	32.65	32.20	32.62
1062	AMEX	VWO	Thu, May 28, 2009	31.64	32.08	31.31	32.06
1061	AMEX	VWO	Wed, May 27, 2009	31.57	31.87	31.05	31.10
1060	AMEX	VWO	Tue, May 26, 2009	30.58	31.43	30.35	31.40
1059	AMEX	VWO	Fri, May 22, 2009	30.99	31.34	30.85	31.13
1058	AMEX	VWO	Thu, May 21, 2009	31.01	31.01	30.46	30.82
1057	AMEX	VWO	Wed, May 20, 2009	31.60	32.00	31.26	31.34
1056	AMEX	VWO	Tue, May 19, 2009	31.09	31.60	30.95	31.22
1055	AMEX	VWO	Mon, May 18, 2009	30.20	31.08	30.15	31.01
1054	AMEX	VWO	Fri, May 15, 2009	29.47	29.68	28.98	29.20
1053	AMEX	VWO	Thu, May 14, 2009	28.88	29.58	28.83	29.43
1052	AMEX	VWO	Wed, May 13, 2009	29.43	29.43	28.84	29.00
1051	AMEX	VWO	Tue, May 12, 2009	30.33	30.36	29.64	30.04
1050	AMEX	VWO	Mon, May 11, 2009	30.00	30.08	29.62	29.88
1049	AMEX	VWO	Fri, May 8, 2009	30.22	30.63	29.87	30.57
1048	AMEX	VWO	Thu, May 7, 2009	30.60	30.77	29.25	29.46
1047	AMEX	VWO	Wed, May 6, 2009	30.05	30.45	29.75	30.29
1046	AMEX	VWO	Tue, May 5, 2009	29.72	30.03	29.33	29.66
1045	AMEX	VWO	Mon, May 4, 2009	28.89	30.10	28.86	30.06
1044	AMEX	VWO	Fri, May 1, 2009	27.75	28.29	27.60	28.17
1043	AMEX	VWO	Thu, Apr 30, 2009	28.19	28.19	27.51	27.67
1042	AMEX	VWO	Wed, Apr 29, 2009	26.82	27.76	26.80	27.50
1041	AMEX	VWO	Tue, Apr 28, 2009	25.73	26.39	25.73	26.09
1040	AMEX	VWO	Mon, Apr 27, 2009	26.35	26.64	26.11	26.23
1039	AMEX	VWO	Fri, Apr 24, 2009	27.02	27.32	26.82	27.14
1038	AMEX	VWO	Thu, Apr 23, 2009	26.57	26.70	26.22	26.65
1037	AMEX	VWO	Wed, Apr 22, 2009	25.92	26.60	25.91	26.15
1036	AMEX	VWO	Tue, Apr 21, 2009	25.67	26.38	25.51	26.36
1035	AMEX	VWO	Mon, Apr 20, 2009	26.24	26.27	25.68	25.71
1034	AMEX	VWO	Fri, Apr 17, 2009	27.06	27.22	26.83	27.01
1033	AMEX	VWO	Thu, Apr 16, 2009	27.10	27.37	26.78	27.27
1032	AMEX	VWO	Wed, Apr 15, 2009	26.60	26.97	26.43	26.89
1031	AMEX	VWO	Tue, Apr 14, 2009	26.83	27.03	26.48	26.54
1030	AMEX	VWO	Mon, Apr 13, 2009	26.72	27.09	26.47	26.96
1029	AMEX	VWO	Thu, Apr 9, 2009	26.54	26.78	26.44	26.77
1028	AMEX	VWO	Wed, Apr 8, 2009	25.42	25.82	25.30	25.65
1027	AMEX	VWO	Tue, Apr 7, 2009	25.37	25.50	25.15	25.23
1026	AMEX	VWO	Mon, Apr 6, 2009	25.76	25.82	25.41	25.76
1025	AMEX	VWO	Fri, Apr 3, 2009	25.65	26.10	25.47	26.10
1024	AMEX	VWO	Thu, Apr 2, 2009	25.43	26.16	25.40	25.80
1023	AMEX	VWO	Wed, Apr 1, 2009	23.68	24.59	23.59	24.42
1022	AMEX	VWO	Tue, Mar 31, 2009	23.68	23.97	23.44	23.56
1021	AMEX	VWO	Mon, Mar 30, 2009	23.31	23.38	22.85	23.10
1020	AMEX	VWO	Fri, Mar 27, 2009	24.53	24.56	24.17	24.30
1019	AMEX	VWO	Thu, Mar 26, 2009	24.95	25.13	24.66	25.00
1018	AMEX	VWO	Wed, Mar 25, 2009	24.25	24.77	23.90	24.44
1017	AMEX	VWO	Tue, Mar 24, 2009	24.07	24.40	23.97	24.06
1016	AMEX	VWO	Mon, Mar 23, 2009	23.62	24.84	23.59	24.76
1015	AMEX	VWO	Fri, Mar 20, 2009	23.01	23.19	22.68	22.76
1014	AMEX	VWO	Thu, Mar 19, 2009	23.43	23.58	23.00	23.06
1013	AMEX	VWO	Wed, Mar 18, 2009	22.68	23.39	22.23	23.22
1012	AMEX	VWO	Tue, Mar 17, 2009	22.15	22.79	22.05	22.73
1011	AMEX	VWO	Mon, Mar 16, 2009	22.50	22.79	22.17	22.22
1010	AMEX	VWO	Fri, Mar 13, 2009	22.14	22.25	21.81	22.13
1009	AMEX	VWO	Thu, Mar 12, 2009	21.17	22.14	21.10	21.99
1008	AMEX	VWO	Wed, Mar 11, 2009	21.52	21.62	21.02	21.27
1007	AMEX	VWO	Tue, Mar 10, 2009	20.57	21.37	20.53	21.33
1006	AMEX	VWO	Mon, Mar 9, 2009	19.77	20.32	19.50	19.75
1005	AMEX	VWO	Fri, Mar 6, 2009	20.28	20.51	19.61	20.10
1004	AMEX	VWO	Thu, Mar 5, 2009	20.06	20.26	19.69	19.82
1003	AMEX	VWO	Wed, Mar 4, 2009	20.35	20.92	20.18	20.73
1002	AMEX	VWO	Tue, Mar 3, 2009	19.54	19.71	19.06	19.41
1001	AMEX	VWO	Mon, Mar 2, 2009	19.76	19.98	19.00	19.98
1000	AMEX	VWO	Fri, Feb 27, 2009	20.13	20.96	20.05	20.96
999	AMEX	VWO	Thu, Feb 26, 2009	21.10	21.29	20.59	20.59
998	AMEX	VWO	Wed, Feb 25, 2009	20.94	21.26	20.40	20.82
997	AMEX	VWO	Tue, Feb 24, 2009	20.28	21.21	20.19	21.13
996	AMEX	VWO	Mon, Feb 23, 2009	21.04	21.08	20.00	20.06
995	AMEX	VWO	Fri, Feb 20, 2009	20.48	20.87	20.20	20.56
994	AMEX	VWO	Thu, Feb 19, 2009	21.64	21.71	21.01	21.06
993	AMEX	VWO	Wed, Feb 18, 2009	21.41	21.43	20.86	21.15
992	AMEX	VWO	Tue, Feb 17, 2009	21.45	21.55	20.98	20.98
991	AMEX	VWO	Fri, Feb 13, 2009	22.85	22.93	22.51	22.77
990	AMEX	VWO	Thu, Feb 12, 2009	22.13	22.67	21.88	22.64
989	AMEX	VWO	Wed, Feb 11, 2009	22.78	22.96	22.30	22.69
988	AMEX	VWO	Tue, Feb 10, 2009	23.29	23.54	22.07	22.17
987	AMEX	VWO	Mon, Feb 9, 2009	23.65	23.78	23.26	23.43
986	AMEX	VWO	Fri, Feb 6, 2009	22.97	23.80	22.83	23.67
985	AMEX	VWO	Thu, Feb 5, 2009	21.98	22.79	21.80	22.58
984	AMEX	VWO	Wed, Feb 4, 2009	22.23	22.63	21.97	22.16
983	AMEX	VWO	Tue, Feb 3, 2009	21.60	22.05	21.34	21.94
982	AMEX	VWO	Mon, Feb 2, 2009	21.10	21.54	21.08	21.33
981	AMEX	VWO	Fri, Jan 30, 2009	22.03	22.22	21.47	21.47
980	AMEX	VWO	Thu, Jan 29, 2009	22.06	22.21	21.73	21.75
979	AMEX	VWO	Wed, Jan 28, 2009	22.54	22.96	22.42	22.93
978	AMEX	VWO	Tue, Jan 27, 2009	21.78	21.98	21.52	21.69
977	AMEX	VWO	Mon, Jan 26, 2009	21.53	21.95	21.23	21.51
976	AMEX	VWO	Fri, Jan 23, 2009	20.46	21.40	20.28	21.19
975	AMEX	VWO	Thu, Jan 22, 2009	21.00	21.41	20.60	21.14
974	AMEX	VWO	Wed, Jan 21, 2009	21.15	21.80	20.65	21.64
973	AMEX	VWO	Tue, Jan 20, 2009	21.60	21.62	20.50	20.50
972	AMEX	VWO	Fri, Jan 16, 2009	22.49	22.54	21.57	22.12
971	AMEX	VWO	Thu, Jan 15, 2009	21.71	22.17	20.90	21.81
970	AMEX	VWO	Wed, Jan 14, 2009	22.31	22.36	21.49	21.52
969	AMEX	VWO	Tue, Jan 13, 2009	22.54	22.99	22.38	22.64
968	AMEX	VWO	Mon, Jan 12, 2009	23.23	23.34	22.40	22.49
967	AMEX	VWO	Fri, Jan 9, 2009	24.06	24.13	23.37	23.58
966	AMEX	VWO	Thu, Jan 8, 2009	23.92	24.25	23.75	24.17
965	AMEX	VWO	Wed, Jan 7, 2009	24.90	24.90	24.18	24.32
964	AMEX	VWO	Tue, Jan 6, 2009	25.60	25.88	25.30	25.68
963	AMEX	VWO	Mon, Jan 5, 2009	24.85	25.39	24.64	25.23
962	AMEX	VWO	Fri, Jan 2, 2009	24.00	25.06	23.92	24.83
961	AMEX	VWO	Wed, Dec 31, 2008	23.31	23.91	23.20	23.57
960	AMEX	VWO	Tue, Dec 30, 2008	23.30	23.63	23.09	23.59
959	AMEX	VWO	Mon, Dec 29, 2008	23.11	23.22	22.74	23.06
958	AMEX	VWO	Fri, Dec 26, 2008	22.96	23.00	22.55	22.97
957	AMEX	VWO	Wed, Dec 24, 2008	23.09	23.14	22.61	22.99
956	AMEX	VWO	Tue, Dec 23, 2008	24.00	24.38	23.79	23.89
955	AMEX	VWO	Mon, Dec 22, 2008	25.00	25.00	23.88	23.95
954	AMEX	VWO	Fri, Dec 19, 2008	25.30	25.57	24.83	25.04
953	AMEX	VWO	Thu, Dec 18, 2008	25.85	25.87	24.83	25.11
952	AMEX	VWO	Wed, Dec 17, 2008	25.53	25.96	25.31	25.60
951	AMEX	VWO	Tue, Dec 16, 2008	24.66	26.40	24.60	26.27
950	AMEX	VWO	Mon, Dec 15, 2008	24.66	24.69	24.02	24.38
949	AMEX	VWO	Fri, Dec 12, 2008	23.67	24.69	23.52	24.57
948	AMEX	VWO	Thu, Dec 11, 2008	24.69	25.37	24.17	24.34
947	AMEX	VWO	Wed, Dec 10, 2008	24.24	24.88	24.19	24.82
946	AMEX	VWO	Tue, Dec 9, 2008	23.46	24.06	23.17	23.38
945	AMEX	VWO	Mon, Dec 8, 2008	23.46	24.15	23.39	23.52
944	AMEX	VWO	Fri, Dec 5, 2008	21.27	22.60	21.00	22.58
943	AMEX	VWO	Thu, Dec 4, 2008	21.82	22.23	21.11	21.53
942	AMEX	VWO	Wed, Dec 3, 2008	21.50	22.49	21.37	22.45
941	AMEX	VWO	Tue, Dec 2, 2008	21.89	22.22	21.36	22.16
940	AMEX	VWO	Mon, Dec 1, 2008	22.25	22.30	20.85	20.99
939	AMEX	VWO	Fri, Nov 28, 2008	23.28	23.28	22.87	23.03
938	AMEX	VWO	Wed, Nov 26, 2008	21.97	23.55	21.85	23.53
937	AMEX	VWO	Tue, Nov 25, 2008	22.64	22.68	21.43	22.03
936	AMEX	VWO	Mon, Nov 24, 2008	20.97	22.91	20.97	22.47
935	AMEX	VWO	Fri, Nov 21, 2008	20.26	21.05	19.35	21.00
934	AMEX	VWO	Thu, Nov 20, 2008	19.83	20.34	18.50	18.60
933	AMEX	VWO	Wed, Nov 19, 2008	21.53	21.66	20.05	20.17
932	AMEX	VWO	Tue, Nov 18, 2008	22.10	22.24	21.04	21.82
931	AMEX	VWO	Mon, Nov 17, 2008	22.35	23.00	21.93	22.12
930	AMEX	VWO	Fri, Nov 14, 2008	23.08	23.68	22.45	22.47
929	AMEX	VWO	Thu, Nov 13, 2008	22.50	24.57	21.22	24.47
928	AMEX	VWO	Wed, Nov 12, 2008	23.58	23.58	21.60	21.60
927	AMEX	VWO	Tue, Nov 11, 2008	24.21	24.31	23.15	23.65
926	AMEX	VWO	Mon, Nov 10, 2008	25.91	26.00	24.40	24.96
925	AMEX	VWO	Fri, Nov 7, 2008	24.30	24.99	23.79	24.87
924	AMEX	VWO	Thu, Nov 6, 2008	24.13	24.30	22.53	22.90
923	AMEX	VWO	Wed, Nov 5, 2008	26.07	26.39	24.25	24.25
922	AMEX	VWO	Tue, Nov 4, 2008	26.35	27.45	26.20	27.45
921	AMEX	VWO	Mon, Nov 3, 2008	25.33	25.49	24.90	25.24
920	AMEX	VWO	Fri, Oct 31, 2008	24.65	25.37	24.34	25.21
919	AMEX	VWO	Thu, Oct 30, 2008	24.53	25.18	24.11	25.18
918	AMEX	VWO	Wed, Oct 29, 2008	22.04	23.80	21.79	22.84
917	AMEX	VWO	Tue, Oct 28, 2008	20.97	23.09	20.35	23.07
916	AMEX	VWO	Mon, Oct 27, 2008	19.76	20.71	19.57	19.72
915	AMEX	VWO	Fri, Oct 24, 2008	19.31	21.03	19.31	20.45
914	AMEX	VWO	Thu, Oct 23, 2008	22.00	22.95	21.05	22.45
913	AMEX	VWO	Wed, Oct 22, 2008	23.49	23.49	21.59	22.19
912	AMEX	VWO	Tue, Oct 21, 2008	25.80	25.80	24.50	24.55
911	AMEX	VWO	Mon, Oct 20, 2008	25.65	26.62	25.26	26.56
910	AMEX	VWO	Fri, Oct 17, 2008	24.03	26.25	24.03	25.10
909	AMEX	VWO	Thu, Oct 16, 2008	25.28	25.82	23.22	25.23
908	AMEX	VWO	Wed, Oct 15, 2008	27.39	27.39	24.54	24.61
907	AMEX	VWO	Tue, Oct 14, 2008	29.97	30.72	28.21	29.07
906	AMEX	VWO	Mon, Oct 13, 2008	26.97	30.00	26.64	29.83
905	AMEX	VWO	Fri, Oct 10, 2008	23.94	25.78	22.73	24.80
904	AMEX	VWO	Thu, Oct 9, 2008	27.30	27.75	24.63	25.45
903	AMEX	VWO	Wed, Oct 8, 2008	25.75	27.53	25.00	26.54
902	AMEX	VWO	Tue, Oct 7, 2008	29.13	29.46	26.60	26.61
901	AMEX	VWO	Mon, Oct 6, 2008	29.21	29.80	26.68	28.54
900	AMEX	VWO	Fri, Oct 3, 2008	32.07	33.20	30.90	31.20
899	AMEX	VWO	Thu, Oct 2, 2008	33.72	33.74	31.62	31.69
898	AMEX	VWO	Wed, Oct 1, 2008	34.25	34.45	33.36	34.22
897	AMEX	VWO	Tue, Sep 30, 2008	32.90	34.66	32.90	34.66
896	AMEX	VWO	Mon, Sep 29, 2008	34.77	34.77	31.00	32.13
895	AMEX	VWO	Fri, Sep 26, 2008	35.66	36.12	35.50	36.07
894	AMEX	VWO	Thu, Sep 25, 2008	36.12	37.49	35.82	37.12
893	AMEX	VWO	Wed, Sep 24, 2008	35.98	36.01	35.32	35.79
892	AMEX	VWO	Tue, Sep 23, 2008	36.44	36.50	35.03	35.22
891	AMEX	VWO	Mon, Sep 22, 2008	37.45	37.95	36.39	36.44
890	AMEX	VWO	Fri, Sep 19, 2008	35.01	42.99	35.01	38.97
889	AMEX	VWO	Thu, Sep 18, 2008	32.98	35.03	31.94	34.00
888	AMEX	VWO	Wed, Sep 17, 2008	33.65	33.93	32.03	32.03
887	AMEX	VWO	Tue, Sep 16, 2008	33.31	35.00	33.02	34.30
886	AMEX	VWO	Mon, Sep 15, 2008	35.56	36.24	34.77	34.77
885	AMEX	VWO	Fri, Sep 12, 2008	36.41	37.75	36.27	37.47
884	AMEX	VWO	Thu, Sep 11, 2008	36.11	36.99	35.52	36.99
883	AMEX	VWO	Wed, Sep 10, 2008	37.09	37.37	36.42	36.90
882	AMEX	VWO	Tue, Sep 9, 2008	37.92	38.04	36.43	36.85
881	AMEX	VWO	Mon, Sep 8, 2008	39.26	39.66	37.96	38.49
880	AMEX	VWO	Fri, Sep 5, 2008	37.50	38.09	36.98	37.90
879	AMEX	VWO	Thu, Sep 4, 2008	38.91	38.96	37.43	38.00
878	AMEX	VWO	Wed, Sep 3, 2008	39.47	39.76	38.91	39.31
877	AMEX	VWO	Tue, Sep 2, 2008	40.68	40.71	39.65	39.65
876	AMEX	VWO	Fri, Aug 29, 2008	41.37	41.49	41.02	41.06
875	AMEX	VWO	Thu, Aug 28, 2008	41.57	41.70	41.33	41.53
874	AMEX	VWO	Wed, Aug 27, 2008	40.88	41.57	40.88	41.49
873	AMEX	VWO	Tue, Aug 26, 2008	40.76	40.89	40.46	40.70
872	AMEX	VWO	Mon, Aug 25, 2008	41.43	41.47	40.54	40.56
871	AMEX	VWO	Fri, Aug 22, 2008	41.71	41.85	41.36	41.84
870	AMEX	VWO	Thu, Aug 21, 2008	41.32	41.83	41.11	41.64
869	AMEX	VWO	Wed, Aug 20, 2008	41.00	41.84	41.00	41.84
868	AMEX	VWO	Tue, Aug 19, 2008	40.50	40.83	40.24	40.63
867	AMEX	VWO	Mon, Aug 18, 2008	41.64	41.93	40.92	41.01
866	AMEX	VWO	Fri, Aug 15, 2008	42.34	42.39	41.85	41.97
865	AMEX	VWO	Thu, Aug 14, 2008	42.20	42.80	42.20	42.56
864	AMEX	VWO	Wed, Aug 13, 2008	41.84	42.36	41.70	42.28
863	AMEX	VWO	Tue, Aug 12, 2008	42.36	42.61	41.94	42.38
862	AMEX	VWO	Mon, Aug 11, 2008	42.86	43.06	42.54	42.54
861	AMEX	VWO	Fri, Aug 8, 2008	42.39	43.14	42.30	43.06
860	AMEX	VWO	Thu, Aug 7, 2008	43.64	43.71	42.65	42.90
859	AMEX	VWO	Wed, Aug 6, 2008	43.84	44.27	43.56	44.22
858	AMEX	VWO	Tue, Aug 5, 2008	43.09	43.77	43.01	43.59
857	AMEX	VWO	Mon, Aug 4, 2008	43.91	43.91	42.87	43.02
856	AMEX	VWO	Fri, Aug 1, 2008	44.95	45.05	43.96	44.19
855	AMEX	VWO	Thu, Jul 31, 2008	44.74	45.14	44.38	44.51
854	AMEX	VWO	Wed, Jul 30, 2008	44.74	45.60	44.61	45.00
853	AMEX	VWO	Tue, Jul 29, 2008	43.86	44.48	43.57	44.13
852	AMEX	VWO	Mon, Jul 28, 2008	44.72	44.72	43.47	43.60
851	AMEX	VWO	Fri, Jul 25, 2008	44.17	44.35	43.86	44.22
850	AMEX	VWO	Thu, Jul 24, 2008	45.66	45.66	43.92	44.22
849	AMEX	VWO	Wed, Jul 23, 2008	45.36	46.00	45.01	45.31
848	AMEX	VWO	Tue, Jul 22, 2008	44.75	45.46	44.37	44.60
847	AMEX	VWO	Mon, Jul 21, 2008	45.06	45.17	44.72	45.02
846	AMEX	VWO	Fri, Jul 18, 2008	44.67	45.00	44.26	45.00
845	AMEX	VWO	Thu, Jul 17, 2008	44.77	45.49	44.43	45.49
844	AMEX	VWO	Wed, Jul 16, 2008	43.55	44.78	43.32	44.73
843	AMEX	VWO	Tue, Jul 15, 2008	43.54	44.27	42.75	43.48
842	AMEX	VWO	Mon, Jul 14, 2008	44.81	45.12	44.10	44.26
841	AMEX	VWO	Fri, Jul 11, 2008	44.38	44.98	43.87	44.27
840	AMEX	VWO	Thu, Jul 10, 2008	44.08	44.74	43.84	44.59
839	AMEX	VWO	Wed, Jul 9, 2008	44.97	45.07	43.25	43.41
838	AMEX	VWO	Tue, Jul 8, 2008	44.28	44.66	43.57	44.53
837	AMEX	VWO	Mon, Jul 7, 2008	44.88	45.12	43.79	44.17
836	AMEX	VWO	Thu, Jul 3, 2008	44.71	44.94	44.03	44.48
835	AMEX	VWO	Wed, Jul 2, 2008	45.86	46.10	44.36	44.37
834	AMEX	VWO	Tue, Jul 1, 2008	45.64	46.00	45.01	45.63
833	AMEX	VWO	Mon, Jun 30, 2008	46.67	46.94	46.43	46.57
832	AMEX	VWO	Fri, Jun 27, 2008	46.54	46.71	46.02	46.37
831	AMEX	VWO	Thu, Jun 26, 2008	47.33	47.33	46.16	46.21
830	AMEX	VWO	Wed, Jun 25, 2008	47.03	48.24	47.03	47.74
829	AMEX	VWO	Tue, Jun 24, 2008	46.60	47.34	46.41	46.85
828	AMEX	VWO	Mon, Jun 23, 2008	47.25	47.25	46.83	47.00
827	AMEX	VWO	Fri, Jun 20, 2008	48.00	48.00	46.90	46.90
826	AMEX	VWO	Thu, Jun 19, 2008	48.47	48.69	48.19	48.43
825	AMEX	VWO	Wed, Jun 18, 2008	48.91	49.27	48.04	49.07
824	AMEX	VWO	Tue, Jun 17, 2008	48.94	49.20	48.64	48.64
823	AMEX	VWO	Mon, Jun 16, 2008	48.45	49.00	48.33	49.00
822	AMEX	VWO	Fri, Jun 13, 2008	48.32	48.61	47.88	48.58
821	AMEX	VWO	Thu, Jun 12, 2008	48.22	48.62	47.84	48.56
820	AMEX	VWO	Wed, Jun 11, 2008	48.50	48.67	47.73	48.25
819	AMEX	VWO	Tue, Jun 10, 2008	48.80	48.93	48.26	48.46
818	AMEX	VWO	Mon, Jun 9, 2008	49.65	49.96	49.01	49.53
817	AMEX	VWO	Fri, Jun 6, 2008	50.90	51.00	49.69	49.69
816	AMEX	VWO	Thu, Jun 5, 2008	50.49	51.51	50.15	51.48
815	AMEX	VWO	Wed, Jun 4, 2008	50.45	50.61	49.95	50.00
814	AMEX	VWO	Tue, Jun 3, 2008	51.62	51.62	50.33	50.71
813	AMEX	VWO	Mon, Jun 2, 2008	52.19	52.24	51.09	51.60
812	AMEX	VWO	Fri, May 30, 2008	51.93	52.20	51.82	51.89
811	AMEX	VWO	Thu, May 29, 2008	51.66	52.27	51.51	51.98
810	AMEX	VWO	Wed, May 28, 2008	51.09	51.61	50.69	51.59
809	AMEX	VWO	Tue, May 27, 2008	51.41	51.41	50.64	51.35
808	AMEX	VWO	Fri, May 23, 2008	51.69	51.83	51.05	51.18
807	AMEX	VWO	Thu, May 22, 2008	52.25	52.58	51.80	52.58
806	AMEX	VWO	Wed, May 21, 2008	53.18	53.18	51.87	51.98
805	AMEX	VWO	Tue, May 20, 2008	52.84	52.84	52.08	52.39
804	AMEX	VWO	Mon, May 19, 2008	53.56	54.16	53.37	53.65
803	AMEX	VWO	Fri, May 16, 2008	53.12	53.48	52.88	53.38
802	AMEX	VWO	Thu, May 15, 2008	52.11	52.88	51.91	52.80
801	AMEX	VWO	Wed, May 14, 2008	51.89	52.36	51.75	51.75
800	AMEX	VWO	Tue, May 13, 2008	51.65	51.88	51.32	51.64
799	AMEX	VWO	Mon, May 12, 2008	50.93	51.47	50.61	51.45
798	AMEX	VWO	Fri, May 9, 2008	50.96	51.19	50.67	51.06
797	AMEX	VWO	Thu, May 8, 2008	51.31	51.52	51.00	51.32
796	AMEX	VWO	Wed, May 7, 2008	52.18	52.18	50.68	51.13
795	AMEX	VWO	Tue, May 6, 2008	51.69	52.44	51.48	52.36
794	AMEX	VWO	Mon, May 5, 2008	52.33	52.33	51.56	51.90
793	AMEX	VWO	Fri, May 2, 2008	51.99	52.25	51.74	52.06
792	AMEX	VWO	Thu, May 1, 2008	50.93	51.95	50.82	51.72
791	AMEX	VWO	Wed, Apr 30, 2008	50.48	51.32	50.33	50.98
790	AMEX	VWO	Tue, Apr 29, 2008	51.01	51.01	50.08	50.16
789	AMEX	VWO	Mon, Apr 28, 2008	51.53	51.53	50.91	51.02
788	AMEX	VWO	Fri, Apr 25, 2008	51.25	51.49	50.39	51.49
787	AMEX	VWO	Thu, Apr 24, 2008	51.04	51.41	50.25	51.00
786	AMEX	VWO	Wed, Apr 23, 2008	50.90	51.30	50.60	51.30
785	AMEX	VWO	Tue, Apr 22, 2008	51.05	51.05	50.25	50.68
784	AMEX	VWO	Mon, Apr 21, 2008	50.58	51.13	50.31	51.12
783	AMEX	VWO	Fri, Apr 18, 2008	50.80	50.92	50.31	50.63
782	AMEX	VWO	Thu, Apr 17, 2008	49.99	50.25	49.62	50.12
781	AMEX	VWO	Wed, Apr 16, 2008	49.79	50.50	49.76	50.43
780	AMEX	VWO	Tue, Apr 15, 2008	49.00	49.40	48.79	49.40
779	AMEX	VWO	Mon, Apr 14, 2008	48.61	48.92	48.20	48.57
778	AMEX	VWO	Fri, Apr 11, 2008	48.86	49.17	48.50	48.51
777	AMEX	VWO	Thu, Apr 10, 2008	49.15	49.63	48.61	49.42
776	AMEX	VWO	Wed, Apr 9, 2008	49.22	49.22	48.38	48.58
775	AMEX	VWO	Tue, Apr 8, 2008	49.11	49.44	48.77	48.96
774	AMEX	VWO	Mon, Apr 7, 2008	50.00	50.03	49.06	49.06
773	AMEX	VWO	Fri, Apr 4, 2008	49.01	49.38	48.45	48.82
772	AMEX	VWO	Thu, Apr 3, 2008	48.53	49.25	48.14	48.90
771	AMEX	VWO	Wed, Apr 2, 2008	48.87	48.87	48.08	48.39
770	AMEX	VWO	Tue, Apr 1, 2008	47.55	48.69	47.26	48.40
769	AMEX	VWO	Mon, Mar 31, 2008	47.07	47.25	46.81	47.02
768	AMEX	VWO	Fri, Mar 28, 2008	47.15	47.46	46.74	46.74
767	AMEX	VWO	Thu, Mar 27, 2008	47.52	47.62	46.77	47.09
766	AMEX	VWO	Wed, Mar 26, 2008	47.70	47.70	46.58	46.58
765	AMEX	VWO	Tue, Mar 25, 2008	47.17	47.50	46.67	47.18
764	AMEX	VWO	Mon, Mar 24, 2008	45.25	47.02	45.25	46.67
763	AMEX	VWO	Thu, Mar 20, 2008	44.55	45.07	43.58	44.98
762	AMEX	VWO	Wed, Mar 19, 2008	46.06	46.46	44.01	44.31
761	AMEX	VWO	Tue, Mar 18, 2008	45.77	46.93	45.30	46.93
760	AMEX	VWO	Mon, Mar 17, 2008	44.92	44.92	43.48	44.40
759	AMEX	VWO	Fri, Mar 14, 2008	47.72	47.72	45.48	45.89
758	AMEX	VWO	Thu, Mar 13, 2008	46.34	47.85	46.14	47.61
757	AMEX	VWO	Wed, Mar 12, 2008	48.63	48.85	47.71	47.71
756	AMEX	VWO	Tue, Mar 11, 2008	48.21	49.18	47.22	48.87
755	AMEX	VWO	Mon, Mar 10, 2008	46.57	47.17	45.60	45.78
754	AMEX	VWO	Fri, Mar 7, 2008	47.15	47.90	46.53	47.10
753	AMEX	VWO	Thu, Mar 6, 2008	49.01	49.10	47.51	47.62
752	AMEX	VWO	Wed, Mar 5, 2008	48.57	49.32	48.28	49.10
751	AMEX	VWO	Tue, Mar 4, 2008	48.43	48.66	47.25	48.19
750	AMEX	VWO	Mon, Mar 3, 2008	48.75	49.09	48.21	49.09
749	AMEX	VWO	Fri, Feb 29, 2008	49.87	50.03	48.51	48.81
748	AMEX	VWO	Thu, Feb 28, 2008	50.43	50.85	50.20	50.41
747	AMEX	VWO	Wed, Feb 27, 2008	50.34	51.15	50.13	50.83
746	AMEX	VWO	Tue, Feb 26, 2008	49.87	50.69	49.46	50.62
745	AMEX	VWO	Mon, Feb 25, 2008	50.00	50.12	48.85	49.69
744	AMEX	VWO	Fri, Feb 22, 2008	49.06	49.35	48.05	49.15
743	AMEX	VWO	Thu, Feb 21, 2008	49.38	49.51	48.28	48.42
742	AMEX	VWO	Wed, Feb 20, 2008	48.03	49.23	47.56	49.09
741	AMEX	VWO	Tue, Feb 19, 2008	49.01	49.43	48.48	48.70
740	AMEX	VWO	Fri, Feb 15, 2008	47.46	48.23	47.25	48.23
739	AMEX	VWO	Thu, Feb 14, 2008	48.71	48.71	47.50	47.50
738	AMEX	VWO	Wed, Feb 13, 2008	48.05	48.24	47.10	48.05
737	AMEX	VWO	Tue, Feb 12, 2008	47.01	48.09	46.85	47.05
736	AMEX	VWO	Mon, Feb 11, 2008	46.01	46.88	45.50	46.88
735	AMEX	VWO	Fri, Feb 8, 2008	46.18	46.45	45.58	46.25
734	AMEX	VWO	Thu, Feb 7, 2008	45.50	46.86	45.14	46.54
733	AMEX	VWO	Wed, Feb 6, 2008	46.77	47.23	45.58	45.80
732	AMEX	VWO	Tue, Feb 5, 2008	47.93	47.93	46.09	46.52
731	AMEX	VWO	Mon, Feb 4, 2008	48.90	48.98	48.33	48.54
730	AMEX	VWO	Fri, Feb 1, 2008	47.79	48.60	47.53	48.60
729	AMEX	VWO	Thu, Jan 31, 2008	45.83	47.71	45.37	47.45
728	AMEX	VWO	Wed, Jan 30, 2008	46.43	48.02	46.11	46.41
727	AMEX	VWO	Tue, Jan 29, 2008	47.35	47.50	46.56	47.18
726	AMEX	VWO	Mon, Jan 28, 2008	46.00	47.50	45.40	47.00
725	AMEX	VWO	Fri, Jan 25, 2008	47.84	47.99	45.82	45.95
724	AMEX	VWO	Thu, Jan 24, 2008	46.38	47.37	46.04	47.05
723	AMEX	VWO	Wed, Jan 23, 2008	44.22	46.75	42.78	46.72
722	AMEX	VWO	Tue, Jan 22, 2008	44.48	47.07	43.95	46.22
721	AMEX	VWO	Fri, Jan 18, 2008	47.59	48.30	46.60	47.68
720	AMEX	VWO	Thu, Jan 17, 2008	48.09	48.91	46.27	46.66
719	AMEX	VWO	Wed, Jan 16, 2008	49.25	49.38	47.06	48.04
718	AMEX	VWO	Tue, Jan 15, 2008	51.48	51.48	49.65	49.96
717	AMEX	VWO	Mon, Jan 14, 2008	52.19	52.30	51.64	52.16
716	AMEX	VWO	Fri, Jan 11, 2008	52.20	52.20	51.13	51.60
715	AMEX	VWO	Thu, Jan 10, 2008	51.95	53.31	51.45	52.85
714	AMEX	VWO	Wed, Jan 9, 2008	51.69	52.54	51.16	52.37
713	AMEX	VWO	Tue, Jan 8, 2008	51.97	52.95	50.89	51.13
712	AMEX	VWO	Mon, Jan 7, 2008	51.00	51.46	50.33	51.17
711	AMEX	VWO	Fri, Jan 4, 2008	51.80	52.11	50.37	50.77
710	AMEX	VWO	Thu, Jan 3, 2008	52.36	52.54	52.02	52.50
709	AMEX	VWO	Wed, Jan 2, 2008	52.13	52.98	51.32	52.00
708	AMEX	VWO	Mon, Dec 31, 2007	53.09	53.24	52.15	52.15
707	AMEX	VWO	Fri, Dec 28, 2007	52.71	52.74	52.24	52.71
706	AMEX	VWO	Thu, Dec 27, 2007	53.96	53.96	52.20	52.51
705	AMEX	VWO	Wed, Dec 26, 2007	53.00	53.66	52.85	53.62
704	AMEX	VWO	Mon, Dec 24, 2007	52.73	53.24	52.63	53.23
703	AMEX	VWO	Fri, Dec 21, 2007	52.26	53.39	52.26	53.23
702	AMEX	VWO	Thu, Dec 20, 2007	51.81	52.15	51.36	51.85
701	AMEX	VWO	Wed, Dec 19, 2007	51.92	52.17	51.42	51.68
700	AMEX	VWO	Tue, Dec 18, 2007	51.00	51.69	50.29	51.45
699	AMEX	VWO	Mon, Dec 17, 2007	51.93	51.93	50.00	50.13
698	AMEX	VWO	Fri, Dec 14, 2007	53.63	53.63	52.30	52.52
697	AMEX	VWO	Thu, Dec 13, 2007	54.75	54.75	53.00	54.03
696	AMEX	VWO	Wed, Dec 12, 2007	54.83	56.20	53.90	55.02
695	AMEX	VWO	Tue, Dec 11, 2007	56.42	56.42	53.20	53.48
694	AMEX	VWO	Mon, Dec 10, 2007	55.90	55.92	55.43	55.81
693	AMEX	VWO	Fri, Dec 7, 2007	56.32	56.32	55.49	55.84
692	AMEX	VWO	Thu, Dec 6, 2007	55.37	56.53	55.22	56.18
691	AMEX	VWO	Wed, Dec 5, 2007	54.72	55.78	54.72	55.67
690	AMEX	VWO	Tue, Dec 4, 2007	53.71	54.03	53.31	53.67
689	AMEX	VWO	Mon, Dec 3, 2007	53.85	53.92	53.40	53.76
688	AMEX	VWO	Fri, Nov 30, 2007	55.47	55.47	53.33	53.64
687	AMEX	VWO	Thu, Nov 29, 2007	53.30	54.08	53.00	53.65
686	AMEX	VWO	Wed, Nov 28, 2007	52.34	54.41	52.21	54.10
685	AMEX	VWO	Tue, Nov 27, 2007	50.74	51.91	50.33	51.56
684	AMEX	VWO	Mon, Nov 26, 2007	52.28	52.56	48.75	49.15
683	AMEX	VWO	Fri, Nov 23, 2007	51.58	52.13	50.94	51.63
682	AMEX	VWO	Wed, Nov 21, 2007	52.03	52.15	50.43	50.71
681	AMEX	VWO	Tue, Nov 20, 2007	52.81	53.73	51.99	53.20
680	AMEX	VWO	Mon, Nov 19, 2007	52.90	53.50	51.81	52.50
679	AMEX	VWO	Fri, Nov 16, 2007	53.90	54.43	53.25	53.99
678	AMEX	VWO	Thu, Nov 15, 2007	54.44	54.62	53.01	53.90
677	AMEX	VWO	Wed, Nov 14, 2007	56.08	56.33	54.66	55.15
676	AMEX	VWO	Tue, Nov 13, 2007	51.99	55.19	51.99	54.90
675	AMEX	VWO	Mon, Nov 12, 2007	53.72	53.72	51.25	51.41
674	AMEX	VWO	Fri, Nov 9, 2007	55.40	55.40	53.91	54.32
673	AMEX	VWO	Thu, Nov 8, 2007	55.12	55.95	53.42	55.52
672	AMEX	VWO	Wed, Nov 7, 2007	56.78	56.78	54.95	55.02
671	AMEX	VWO	Tue, Nov 6, 2007	56.17	57.20	55.91	57.20
670	AMEX	VWO	Mon, Nov 5, 2007	55.00	55.73	54.60	55.50
669	AMEX	VWO	Fri, Nov 2, 2007	56.95	57.09	55.77	56.88
668	AMEX	VWO	Thu, Nov 1, 2007	57.13	57.45	56.14	56.58
667	AMEX	VWO	Wed, Oct 31, 2007	58.06	58.93	57.33	58.64
666	AMEX	VWO	Tue, Oct 30, 2007	57.85	58.09	57.24	57.48
665	AMEX	VWO	Mon, Oct 29, 2007	57.99	58.81	57.50	58.55
664	AMEX	VWO	Fri, Oct 26, 2007	57.00	57.63	56.61	57.57
663	AMEX	VWO	Thu, Oct 25, 2007	55.75	55.79	54.85	55.45
662	AMEX	VWO	Wed, Oct 24, 2007	54.99	55.17	53.65	54.81
661	AMEX	VWO	Tue, Oct 23, 2007	55.35	55.63	54.62	55.30
660	AMEX	VWO	Mon, Oct 22, 2007	51.75	54.05	50.01	54.00
659	AMEX	VWO	Fri, Oct 19, 2007	55.76	55.76	53.25	53.30
658	AMEX	VWO	Thu, Oct 18, 2007	54.90	56.15	54.79	56.07
657	AMEX	VWO	Wed, Oct 17, 2007	55.64	55.91	54.57	55.83
656	AMEX	VWO	Tue, Oct 16, 2007	54.99	55.06	53.93	54.23
655	AMEX	VWO	Mon, Oct 15, 2007	56.37	56.37	54.54	55.45
654	AMEX	VWO	Fri, Oct 12, 2007	55.18	55.83	55.05	55.83
653	AMEX	VWO	Thu, Oct 11, 2007	56.28	56.50	54.00	55.00
652	AMEX	VWO	Wed, Oct 10, 2007	55.75	55.75	54.76	55.25
651	AMEX	VWO	Tue, Oct 9, 2007	54.75	55.20	54.49	54.89
650	AMEX	VWO	Mon, Oct 8, 2007	54.30	54.39	53.97	54.30
649	AMEX	VWO	Fri, Oct 5, 2007	54.34	55.22	54.11	54.80
648	AMEX	VWO	Thu, Oct 4, 2007	53.28	53.38	52.40	53.35
647	AMEX	VWO	Wed, Oct 3, 2007	53.51	53.65	52.59	52.88
646	AMEX	VWO	Tue, Oct 2, 2007	54.29	54.99	53.47	53.70
645	AMEX	VWO	Mon, Oct 1, 2007	52.47	53.95	52.35	53.89
644	AMEX	VWO	Fri, Sep 28, 2007	52.42	52.42	51.61	51.89
643	AMEX	VWO	Thu, Sep 27, 2007	52.12	52.36	51.73	52.31
642	AMEX	VWO	Wed, Sep 26, 2007	51.45	51.58	51.00	51.43
641	AMEX	VWO	Tue, Sep 25, 2007	50.83	51.05	50.30	51.05
640	AMEX	VWO	Mon, Sep 24, 2007	50.87	51.27	50.73	51.00
639	AMEX	VWO	Fri, Sep 21, 2007	50.70	50.70	50.12	50.38
638	AMEX	VWO	Thu, Sep 20, 2007	49.87	50.05	49.30	49.53
637	AMEX	VWO	Wed, Sep 19, 2007	49.44	50.68	49.44	49.86
636	AMEX	VWO	Tue, Sep 18, 2007	47.91	49.91	47.68	49.75
635	AMEX	VWO	Mon, Sep 17, 2007	47.77	48.13	47.18	47.52
634	AMEX	VWO	Fri, Sep 14, 2007	47.73	48.24	47.60	47.96
633	AMEX	VWO	Thu, Sep 13, 2007	47.85	48.22	47.63	47.89
632	AMEX	VWO	Wed, Sep 12, 2007	47.30	47.72	46.96	47.42
631	AMEX	VWO	Tue, Sep 11, 2007	47.18	47.67	47.03	47.56
630	AMEX	VWO	Mon, Sep 10, 2007	47.12	47.12	45.70	46.24
629	AMEX	VWO	Fri, Sep 7, 2007	46.50	46.73	45.91	46.56
628	AMEX	VWO	Thu, Sep 6, 2007	46.88	47.65	46.88	47.50
627	AMEX	VWO	Wed, Sep 5, 2007	47.04	47.25	46.54	46.80
626	AMEX	VWO	Tue, Sep 4, 2007	46.18	48.24	46.18	47.91
625	AMEX	VWO	Fri, Aug 31, 2007	47.03	47.48	46.76	47.25
624	AMEX	VWO	Thu, Aug 30, 2007	45.60	46.53	45.36	45.83
623	AMEX	VWO	Wed, Aug 29, 2007	45.25	46.32	44.96	46.29
622	AMEX	VWO	Tue, Aug 28, 2007	45.75	45.75	43.87	44.20
621	AMEX	VWO	Mon, Aug 27, 2007	45.84	46.28	45.55	46.03
620	AMEX	VWO	Fri, Aug 24, 2007	44.75	45.90	44.63	45.81
619	AMEX	VWO	Thu, Aug 23, 2007	44.98	45.25	44.16	44.80
618	AMEX	VWO	Wed, Aug 22, 2007	44.05	44.68	43.99	44.43
617	AMEX	VWO	Tue, Aug 21, 2007	42.65	43.10	42.34	42.70
616	AMEX	VWO	Mon, Aug 20, 2007	43.15	43.43	42.23	43.03
615	AMEX	VWO	Fri, Aug 17, 2007	42.87	44.23	41.60	42.78
614	AMEX	VWO	Thu, Aug 16, 2007	40.13	41.75	38.86	41.20
613	AMEX	VWO	Wed, Aug 15, 2007	43.45	44.00	41.91	41.91
612	AMEX	VWO	Tue, Aug 14, 2007	45.57	45.57	43.86	44.08
611	AMEX	VWO	Mon, Aug 13, 2007	46.15	46.28	45.38	45.50
610	AMEX	VWO	Fri, Aug 10, 2007	44.81	45.73	44.25	45.23
609	AMEX	VWO	Thu, Aug 9, 2007	47.13	47.13	45.46	45.72
608	AMEX	VWO	Wed, Aug 8, 2007	46.88	48.20	46.88	47.70
607	AMEX	VWO	Tue, Aug 7, 2007	45.85	46.73	45.58	46.42
606	AMEX	VWO	Mon, Aug 6, 2007	45.18	46.25	44.71	46.25
605	AMEX	VWO	Fri, Aug 3, 2007	46.91	46.95	44.78	45.10
604	AMEX	VWO	Thu, Aug 2, 2007	46.83	47.34	46.38	47.00
603	AMEX	VWO	Wed, Aug 1, 2007	46.51	46.76	45.75	46.50
602	AMEX	VWO	Tue, Jul 31, 2007	48.33	48.65	47.03	47.25
601	AMEX	VWO	Mon, Jul 30, 2007	47.24	48.06	46.83	47.93
600	AMEX	VWO	Fri, Jul 27, 2007	46.94	47.28	45.98	46.15
599	AMEX	VWO	Thu, Jul 26, 2007	47.47	49.13	45.76	46.66
598	AMEX	VWO	Wed, Jul 25, 2007	49.74	50.00	48.49	49.38
597	AMEX	VWO	Tue, Jul 24, 2007	49.71	49.98	48.56	48.79
596	AMEX	VWO	Mon, Jul 23, 2007	50.00	50.32	49.83	50.28
595	AMEX	VWO	Fri, Jul 20, 2007	49.47	49.60	48.71	49.12
594	AMEX	VWO	Thu, Jul 19, 2007	49.59	49.59	49.15	49.25
593	AMEX	VWO	Wed, Jul 18, 2007	48.62	48.87	48.22	48.80
592	AMEX	VWO	Tue, Jul 17, 2007	49.15	49.24	48.86	48.98
591	AMEX	VWO	Mon, Jul 16, 2007	49.28	49.48	48.76	48.86
590	AMEX	VWO	Fri, Jul 13, 2007	49.29	49.60	49.27	49.58
589	AMEX	VWO	Thu, Jul 12, 2007	48.68	49.35	48.41	49.24
588	AMEX	VWO	Wed, Jul 11, 2007	47.59	48.03	47.43	47.99
587	AMEX	VWO	Tue, Jul 10, 2007	48.45	48.47	47.48	47.63
586	AMEX	VWO	Mon, Jul 9, 2007	48.54	48.68	48.21	48.48
585	AMEX	VWO	Fri, Jul 6, 2007	47.78	48.25	47.51	48.11
584	AMEX	VWO	Thu, Jul 5, 2007	47.32	47.49	47.07	47.46
583	AMEX	VWO	Tue, Jul 3, 2007	47.10	47.10	46.82	47.10
582	AMEX	VWO	Mon, Jul 2, 2007	46.22	46.68	45.93	46.59
581	AMEX	VWO	Fri, Jun 29, 2007	45.85	45.92	45.17	45.65
580	AMEX	VWO	Thu, Jun 28, 2007	45.59	45.84	45.26	45.59
579	AMEX	VWO	Wed, Jun 27, 2007	44.77	45.59	44.59	45.59
578	AMEX	VWO	Tue, Jun 26, 2007	45.50	45.50	44.94	45.00
577	AMEX	VWO	Mon, Jun 25, 2007	45.58	45.68	44.90	45.22
576	AMEX	VWO	Fri, Jun 22, 2007	45.99	46.17	45.21	45.60
575	AMEX	VWO	Thu, Jun 21, 2007	45.74	46.25	45.35	46.25
574	AMEX	VWO	Wed, Jun 20, 2007	46.18	46.38	45.19	45.74
573	AMEX	VWO	Tue, Jun 19, 2007	45.66	46.06	45.50	46.06
572	AMEX	VWO	Mon, Jun 18, 2007	46.00	46.06	45.52	45.97
571	AMEX	VWO	Fri, Jun 15, 2007	45.19	45.66	45.13	45.60
570	AMEX	VWO	Thu, Jun 14, 2007	44.55	45.00	44.33	44.83
569	AMEX	VWO	Wed, Jun 13, 2007	43.58	44.16	43.51	44.15
568	AMEX	VWO	Tue, Jun 12, 2007	43.53	43.84	43.13	43.19
567	AMEX	VWO	Mon, Jun 11, 2007	43.87	44.18	43.46	43.90
566	AMEX	VWO	Fri, Jun 8, 2007	43.25	43.80	42.83	43.77
565	AMEX	VWO	Thu, Jun 7, 2007	43.74	43.83	42.55	42.77
564	AMEX	VWO	Wed, Jun 6, 2007	43.88	43.98	43.28	43.54
563	AMEX	VWO	Tue, Jun 5, 2007	44.38	44.42	43.92	44.27
562	AMEX	VWO	Mon, Jun 4, 2007	44.62	44.62	44.23	44.51
561	AMEX	VWO	Fri, Jun 1, 2007	44.26	44.65	44.18	44.65
560	AMEX	VWO	Thu, May 31, 2007	43.73	43.81	43.50	43.66
559	AMEX	VWO	Wed, May 30, 2007	42.45	43.51	42.29	43.50
558	AMEX	VWO	Tue, May 29, 2007	43.32	43.36	42.76	43.08
557	AMEX	VWO	Fri, May 25, 2007	42.89	43.21	42.81	43.21
556	AMEX	VWO	Thu, May 24, 2007	43.10	43.47	42.10	42.38
555	AMEX	VWO	Wed, May 23, 2007	43.70	43.88	43.22	43.32
554	AMEX	VWO	Tue, May 22, 2007	43.61	43.73	43.44	43.60
553	AMEX	VWO	Mon, May 21, 2007	43.52	43.66	43.28	43.49
552	AMEX	VWO	Fri, May 18, 2007	43.13	43.39	42.98	43.39
551	AMEX	VWO	Thu, May 17, 2007	42.91	43.22	42.72	43.09
550	AMEX	VWO	Wed, May 16, 2007	42.95	43.34	42.66	43.34
549	AMEX	VWO	Tue, May 15, 2007	42.47	42.96	42.27	42.65
548	AMEX	VWO	Mon, May 14, 2007	42.88	43.00	42.33	42.63
547	AMEX	VWO	Fri, May 11, 2007	42.33	42.95	42.30	42.90
546	AMEX	VWO	Thu, May 10, 2007	42.62	42.64	41.76	41.81
545	AMEX	VWO	Wed, May 9, 2007	42.48	42.88	42.30	42.87
544	AMEX	VWO	Tue, May 8, 2007	42.28	42.43	42.01	42.36
543	AMEX	VWO	Mon, May 7, 2007	42.67	42.87	42.58	42.75
542	AMEX	VWO	Fri, May 4, 2007	42.45	42.67	42.33	42.60
541	AMEX	VWO	Thu, May 3, 2007	42.08	42.44	41.95	42.44
540	AMEX	VWO	Wed, May 2, 2007	41.49	43.00	41.39	42.02
539	AMEX	VWO	Tue, May 1, 2007	41.26	41.26	40.80	41.23
538	AMEX	VWO	Mon, Apr 30, 2007	41.51	41.58	40.80	40.94
537	AMEX	VWO	Fri, Apr 27, 2007	41.61	41.85	41.37	41.75
536	AMEX	VWO	Thu, Apr 26, 2007	42.31	42.33	41.92	41.92
535	AMEX	VWO	Wed, Apr 25, 2007	42.10	42.49	41.86	42.49
534	AMEX	VWO	Tue, Apr 24, 2007	41.96	41.96	41.55	41.90
533	AMEX	VWO	Mon, Apr 23, 2007	42.00	42.00	41.60	41.87
532	AMEX	VWO	Fri, Apr 20, 2007	42.00	42.10	41.69	42.04
531	AMEX	VWO	Thu, Apr 19, 2007	41.25	41.42	40.57	41.42
530	AMEX	VWO	Wed, Apr 18, 2007	41.68	41.81	41.18	41.70
529	AMEX	VWO	Tue, Apr 17, 2007	42.06	42.08	41.64	41.90
528	AMEX	VWO	Mon, Apr 16, 2007	41.98	42.08	41.88	42.05
527	AMEX	VWO	Fri, Apr 13, 2007	41.28	41.53	41.13	41.53
526	AMEX	VWO	Thu, Apr 12, 2007	40.96	41.41	40.65	41.39
525	AMEX	VWO	Wed, Apr 11, 2007	41.18	41.22	40.61	40.87
524	AMEX	VWO	Tue, Apr 10, 2007	40.99	41.14	40.82	40.99
523	AMEX	VWO	Mon, Apr 9, 2007	40.80	41.02	40.77	40.86
522	AMEX	VWO	Thu, Apr 5, 2007	40.42	40.74	40.40	40.62
521	AMEX	VWO	Wed, Apr 4, 2007	40.40	40.54	40.21	40.51
520	AMEX	VWO	Tue, Apr 3, 2007	40.73	40.73	40.00	40.38
519	AMEX	VWO	Mon, Apr 2, 2007	39.51	39.84	39.38	39.78
518	AMEX	VWO	Fri, Mar 30, 2007	39.50	39.73	39.14	39.44
517	AMEX	VWO	Thu, Mar 29, 2007	39.48	39.73	39.06	39.54
516	AMEX	VWO	Wed, Mar 28, 2007	39.10	39.10	38.57	38.79
515	AMEX	VWO	Tue, Mar 27, 2007	39.18	39.25	39.04	39.14
514	AMEX	VWO	Mon, Mar 26, 2007	39.66	39.66	38.85	39.35
513	AMEX	VWO	Fri, Mar 23, 2007	39.28	39.51	39.18	39.37
512	AMEX	VWO	Thu, Mar 22, 2007	40.43	40.43	39.14	39.29
511	AMEX	VWO	Wed, Mar 21, 2007	38.49	39.58	38.33	39.49
510	AMEX	VWO	Tue, Mar 20, 2007	38.02	38.40	37.90	38.39
509	AMEX	VWO	Mon, Mar 19, 2007	37.95	38.06	37.72	38.02
508	AMEX	VWO	Fri, Mar 16, 2007	37.54	37.77	37.15	37.31
507	AMEX	VWO	Thu, Mar 15, 2007	37.27	37.74	37.07	37.62
506	AMEX	VWO	Wed, Mar 14, 2007	36.82	37.24	36.19	37.24
505	AMEX	VWO	Tue, Mar 13, 2007	37.78	37.87	36.50	36.56
504	AMEX	VWO	Mon, Mar 12, 2007	37.78	38.23	37.74	38.12
503	AMEX	VWO	Fri, Mar 9, 2007	37.90	37.90	37.43	37.75
502	AMEX	VWO	Thu, Mar 8, 2007	37.67	37.84	37.43	37.62
501	AMEX	VWO	Wed, Mar 7, 2007	36.92	37.13	36.65	36.88
500	AMEX	VWO	Tue, Mar 6, 2007	36.57	37.25	36.52	37.25
499	AMEX	VWO	Mon, Mar 5, 2007	35.33	36.29	35.03	35.55
498	AMEX	VWO	Fri, Mar 2, 2007	37.04	37.45	36.55	36.60
497	AMEX	VWO	Thu, Mar 1, 2007	37.25	37.60	36.15	37.38
496	AMEX	VWO	Wed, Feb 28, 2007	37.26	38.28	37.25	37.78
495	AMEX	VWO	Tue, Feb 27, 2007	38.76	39.00	36.02	37.05
494	AMEX	VWO	Mon, Feb 26, 2007	40.20	40.33	39.65	39.96
493	AMEX	VWO	Fri, Feb 23, 2007	40.21	40.26	39.75	39.90
492	AMEX	VWO	Thu, Feb 22, 2007	40.25	40.40	40.06	40.19
491	AMEX	VWO	Wed, Feb 21, 2007	39.95	40.12	39.70	39.98
490	AMEX	VWO	Tue, Feb 20, 2007	40.10	40.11	39.65	40.02
489	AMEX	VWO	Fri, Feb 16, 2007	39.94	39.94	39.61	39.84
488	AMEX	VWO	Thu, Feb 15, 2007	40.03	40.03	39.67	39.80
487	AMEX	VWO	Wed, Feb 14, 2007	39.45	39.96	39.35	39.84
486	AMEX	VWO	Tue, Feb 13, 2007	38.92	39.21	38.81	39.21
485	AMEX	VWO	Mon, Feb 12, 2007	38.92	38.93	38.38	38.60
484	AMEX	VWO	Fri, Feb 9, 2007	39.65	39.66	38.69	38.83
483	AMEX	VWO	Thu, Feb 8, 2007	39.28	39.53	39.00	39.30
482	AMEX	VWO	Wed, Feb 7, 2007	39.53	39.68	39.33	39.45
481	AMEX	VWO	Tue, Feb 6, 2007	39.56	39.56	39.20	39.50
480	AMEX	VWO	Mon, Feb 5, 2007	39.20	39.20	38.89	39.10
479	AMEX	VWO	Fri, Feb 2, 2007	39.20	39.20	38.89	39.10
478	AMEX	VWO	Thu, Feb 1, 2007	38.96	39.19	38.83	39.08
477	AMEX	VWO	Wed, Jan 31, 2007	38.06	38.73	37.92	38.73
476	AMEX	VWO	Tue, Jan 30, 2007	37.90	38.44	37.90	38.44
475	AMEX	VWO	Mon, Jan 29, 2007	38.22	38.30	37.89	38.03
474	AMEX	VWO	Fri, Jan 26, 2007	38.50	38.50	37.85	38.34
473	AMEX	VWO	Thu, Jan 25, 2007	39.05	39.10	37.98	38.11
472	AMEX	VWO	Wed, Jan 24, 2007	39.05	39.31	38.82	39.31
471	AMEX	VWO	Tue, Jan 23, 2007	38.37	38.95	38.26	38.95
470	AMEX	VWO	Mon, Jan 22, 2007	38.49	38.50	38.08	38.29
469	AMEX	VWO	Fri, Jan 19, 2007	37.88	38.33	37.75	38.33
468	AMEX	VWO	Thu, Jan 18, 2007	38.25	38.25	37.55	37.60
467	AMEX	VWO	Wed, Jan 17, 2007	37.88	38.00	37.68	37.80
466	AMEX	VWO	Tue, Jan 16, 2007	38.20	38.20	37.77	37.90
465	AMEX	VWO	Fri, Jan 12, 2007	37.58	37.89	37.38	37.89
464	AMEX	VWO	Thu, Jan 11, 2007	36.95	37.66	36.80	37.34
463	AMEX	VWO	Wed, Jan 10, 2007	36.50	36.93	36.13	36.85
462	AMEX	VWO	Tue, Jan 9, 2007	37.65	37.65	36.62	36.96
461	AMEX	VWO	Mon, Jan 8, 2007	37.55	37.89	37.44	37.86
460	AMEX	VWO	Fri, Jan 5, 2007	38.06	38.13	37.33	37.45
459	AMEX	VWO	Thu, Jan 4, 2007	38.70	38.73	38.27	38.53
458	AMEX	VWO	Wed, Jan 3, 2007	39.14	39.55	38.70	38.95
457	AMEX	VWO	Fri, Dec 29, 2006	38.85	38.85	38.59	38.70
456	AMEX	VWO	Thu, Dec 28, 2006	39.00	39.00	38.52	38.73
455	AMEX	VWO	Wed, Dec 27, 2006	38.50	38.76	38.43	38.70
454	AMEX	VWO	Tue, Dec 26, 2006	38.15	38.32	37.94	38.28
453	AMEX	VWO	Fri, Dec 22, 2006	37.92	38.03	37.72	37.91
452	AMEX	VWO	Thu, Dec 21, 2006	38.74	38.74	38.30	38.55
451	AMEX	VWO	Wed, Dec 20, 2006	38.41	38.65	38.23	38.46
450	AMEX	VWO	Tue, Dec 19, 2006	37.70	38.33	37.52	38.23
449	AMEX	VWO	Mon, Dec 18, 2006	38.73	38.91	38.25	38.38
448	AMEX	VWO	Fri, Dec 15, 2006	38.69	38.73	38.55	38.59
447	AMEX	VWO	Thu, Dec 14, 2006	38.00	38.50	38.00	38.50
446	AMEX	VWO	Wed, Dec 13, 2006	37.82	37.90	37.73	37.87
445	AMEX	VWO	Tue, Dec 12, 2006	37.93	37.94	37.49	37.77
444	AMEX	VWO	Mon, Dec 11, 2006	38.20	38.28	38.05	38.21
443	AMEX	VWO	Fri, Dec 8, 2006	38.31	38.41	38.09	38.23
442	AMEX	VWO	Thu, Dec 7, 2006	38.62	38.65	38.25	38.31
441	AMEX	VWO	Wed, Dec 6, 2006	38.64	38.69	38.42	38.45
440	AMEX	VWO	Tue, Dec 5, 2006	38.39	38.85	38.34	38.82
439	AMEX	VWO	Mon, Dec 4, 2006	37.87	38.40	37.81	38.38
438	AMEX	VWO	Fri, Dec 1, 2006	38.00	38.01	37.34	37.61
437	AMEX	VWO	Thu, Nov 30, 2006	37.74	37.95	37.51	37.86
436	AMEX	VWO	Wed, Nov 29, 2006	37.33	37.72	37.33	37.70
435	AMEX	VWO	Tue, Nov 28, 2006	36.59	36.95	36.44	36.94
434	AMEX	VWO	Mon, Nov 27, 2006	37.53	37.53	36.63	36.69
433	AMEX	VWO	Fri, Nov 24, 2006	37.35	37.46	37.06	37.42
432	AMEX	VWO	Wed, Nov 22, 2006	37.23	37.33	37.01	37.28
431	AMEX	VWO	Tue, Nov 21, 2006	36.48	36.90	36.48	36.90
430	AMEX	VWO	Mon, Nov 20, 2006	36.44	36.53	36.22	36.32
429	AMEX	VWO	Fri, Nov 17, 2006	36.50	36.50	36.00	36.38
428	AMEX	VWO	Thu, Nov 16, 2006	36.90	36.90	36.50	36.56
427	AMEX	VWO	Wed, Nov 15, 2006	36.73	36.93	36.64	36.86
426	AMEX	VWO	Tue, Nov 14, 2006	36.86	36.97	36.55	36.93
425	AMEX	VWO	Mon, Nov 13, 2006	36.40	36.45	36.22	36.38
424	AMEX	VWO	Fri, Nov 10, 2006	36.50	36.53	36.31	36.45
423	AMEX	VWO	Thu, Nov 9, 2006	36.58	36.69	36.25	36.35
422	AMEX	VWO	Wed, Nov 8, 2006	36.15	36.32	35.89	36.29
421	AMEX	VWO	Tue, Nov 7, 2006	36.36	36.49	36.16	36.26
420	AMEX	VWO	Mon, Nov 6, 2006	35.88	36.39	35.88	36.36
419	AMEX	VWO	Fri, Nov 3, 2006	35.79	35.79	35.50	35.66
418	AMEX	VWO	Thu, Nov 2, 2006	35.13	35.42	35.13	35.39
417	AMEX	VWO	Wed, Nov 1, 2006	35.64	35.71	35.18	35.25
416	AMEX	VWO	Tue, Oct 31, 2006	35.10	35.34	35.00	35.28
415	AMEX	VWO	Mon, Oct 30, 2006	34.88	34.90	34.45	34.63
414	AMEX	VWO	Fri, Oct 27, 2006	35.23	35.30	34.81	34.88
413	AMEX	VWO	Thu, Oct 26, 2006	35.50	35.54	35.21	35.48
412	AMEX	VWO	Wed, Oct 25, 2006	35.04	35.35	34.99	35.33
411	AMEX	VWO	Tue, Oct 24, 2006	34.85	35.02	34.76	34.99
410	AMEX	VWO	Mon, Oct 23, 2006	34.60	34.91	34.51	34.87
409	AMEX	VWO	Fri, Oct 20, 2006	34.97	34.98	34.67	34.80
408	AMEX	VWO	Thu, Oct 19, 2006	34.73	35.01	34.69	35.00
407	AMEX	VWO	Wed, Oct 18, 2006	35.06	35.08	34.69	34.73
406	AMEX	VWO	Tue, Oct 17, 2006	34.90	34.90	34.31	34.61
405	AMEX	VWO	Mon, Oct 16, 2006	34.84	35.07	34.71	35.00
404	AMEX	VWO	Fri, Oct 13, 2006	34.75	34.95	34.67	34.90
403	AMEX	VWO	Thu, Oct 12, 2006	34.08	34.80	34.08	34.79
402	AMEX	VWO	Wed, Oct 11, 2006	33.94	34.15	33.81	33.99
401	AMEX	VWO	Tue, Oct 10, 2006	34.03	34.15	33.89	34.15
400	AMEX	VWO	Mon, Oct 9, 2006	33.66	34.14	33.66	33.85
399	AMEX	VWO	Fri, Oct 6, 2006	33.85	34.19	33.66	34.05
398	AMEX	VWO	Thu, Oct 5, 2006	33.88	34.38	33.79	34.25
397	AMEX	VWO	Wed, Oct 4, 2006	33.10	33.91	33.08	33.82
396	AMEX	VWO	Tue, Oct 3, 2006	33.56	33.56	33.12	33.18
395	AMEX	VWO	Mon, Oct 2, 2006	33.72	33.88	33.53	33.61
394	AMEX	VWO	Fri, Sep 29, 2006	33.60	33.72	33.46	33.57
393	AMEX	VWO	Thu, Sep 28, 2006	33.62	33.75	33.50	33.75
392	AMEX	VWO	Wed, Sep 27, 2006	33.44	33.62	33.36	33.48
391	AMEX	VWO	Tue, Sep 26, 2006	32.94	33.60	32.93	33.50
390	AMEX	VWO	Mon, Sep 25, 2006	33.07	33.10	32.41	33.09
389	AMEX	VWO	Fri, Sep 22, 2006	32.78	32.99	32.52	32.77
388	AMEX	VWO	Thu, Sep 21, 2006	33.89	33.89	33.00	33.13
387	AMEX	VWO	Wed, Sep 20, 2006	33.43	33.80	33.43	33.73
386	AMEX	VWO	Tue, Sep 19, 2006	33.77	33.77	32.81	33.34
385	AMEX	VWO	Mon, Sep 18, 2006	33.50	33.88	33.50	33.76
384	AMEX	VWO	Fri, Sep 15, 2006	33.09	33.38	33.01	33.23
383	AMEX	VWO	Thu, Sep 14, 2006	33.15	33.22	32.98	33.11
382	AMEX	VWO	Wed, Sep 13, 2006	33.13	33.43	32.93	33.38
381	AMEX	VWO	Tue, Sep 12, 2006	32.41	32.98	32.41	32.93
380	AMEX	VWO	Mon, Sep 11, 2006	32.50	32.65	32.15	32.35
379	AMEX	VWO	Fri, Sep 8, 2006	33.07	33.09	32.91	33.08
378	AMEX	VWO	Thu, Sep 7, 2006	32.53	33.12	32.53	32.78
377	AMEX	VWO	Wed, Sep 6, 2006	33.90	33.90	32.97	33.07
376	AMEX	VWO	Tue, Sep 5, 2006	34.10	34.10	33.87	34.09
375	AMEX	VWO	Fri, Sep 1, 2006	33.26	33.72	33.26	33.68
374	AMEX	VWO	Thu, Aug 31, 2006	33.33	33.43	33.17	33.22
373	AMEX	VWO	Wed, Aug 30, 2006	33.30	33.50	33.25	33.45
372	AMEX	VWO	Tue, Aug 29, 2006	33.25	33.30	32.88	33.23
371	AMEX	VWO	Mon, Aug 28, 2006	32.88	33.16	32.70	33.08
370	AMEX	VWO	Fri, Aug 25, 2006	32.73	33.00	32.73	32.89
369	AMEX	VWO	Thu, Aug 24, 2006	32.81	33.00	32.58	32.78
368	AMEX	VWO	Wed, Aug 23, 2006	33.01	33.29	32.65	32.75
367	AMEX	VWO	Tue, Aug 22, 2006	33.25	33.50	33.11	33.21
366	AMEX	VWO	Mon, Aug 21, 2006	33.33	33.33	33.10	33.26
365	AMEX	VWO	Fri, Aug 18, 2006	33.50	33.62	32.78	33.56
364	AMEX	VWO	Thu, Aug 17, 2006	34.39	34.40	33.59	33.73
363	AMEX	VWO	Wed, Aug 16, 2006	33.51	33.94	33.51	33.90
362	AMEX	VWO	Tue, Aug 15, 2006	33.15	33.39	33.00	33.33
361	AMEX	VWO	Mon, Aug 14, 2006	33.00	33.03	32.52	32.65
360	AMEX	VWO	Fri, Aug 11, 2006	32.82	32.82	32.51	32.62
359	AMEX	VWO	Thu, Aug 10, 2006	32.60	32.88	32.57	32.85
358	AMEX	VWO	Wed, Aug 9, 2006	33.00	33.21	32.60	32.60
357	AMEX	VWO	Tue, Aug 8, 2006	32.78	32.94	32.50	32.59
356	AMEX	VWO	Mon, Aug 7, 2006	32.50	32.63	32.40	32.49
355	AMEX	VWO	Fri, Aug 4, 2006	32.85	33.11	32.35	32.60
354	AMEX	VWO	Thu, Aug 3, 2006	32.63	32.68	32.24	32.61
353	AMEX	VWO	Wed, Aug 2, 2006	32.54	32.81	32.38	32.64
352	AMEX	VWO	Tue, Aug 1, 2006	32.50	32.50	31.92	32.17
351	AMEX	VWO	Mon, Jul 31, 2006	32.90	32.90	32.50	32.74
350	AMEX	VWO	Fri, Jul 28, 2006	32.62	33.09	32.42	33.09
349	AMEX	VWO	Thu, Jul 27, 2006	32.38	32.79	32.21	32.32
348	AMEX	VWO	Wed, Jul 26, 2006	32.08	32.10	31.68	32.02
347	AMEX	VWO	Tue, Jul 25, 2006	32.15	32.35	31.77	32.27
346	AMEX	VWO	Mon, Jul 24, 2006	31.03	32.21	31.03	32.20
345	AMEX	VWO	Fri, Jul 21, 2006	31.53	31.53	30.61	30.69
344	AMEX	VWO	Thu, Jul 20, 2006	32.22	32.22	31.22	31.35
343	AMEX	VWO	Wed, Jul 19, 2006	30.61	32.07	30.60	32.07
342	AMEX	VWO	Tue, Jul 18, 2006	30.35	30.64	29.95	30.59
341	AMEX	VWO	Mon, Jul 17, 2006	30.13	30.54	29.96	30.22
340	AMEX	VWO	Fri, Jul 14, 2006	30.66	30.77	30.22	30.60
339	AMEX	VWO	Thu, Jul 13, 2006	31.57	31.57	30.50	30.84
338	AMEX	VWO	Wed, Jul 12, 2006	32.45	32.45	31.99	32.07
337	AMEX	VWO	Tue, Jul 11, 2006	32.25	32.57	31.75	32.57
336	AMEX	VWO	Mon, Jul 10, 2006	32.50	32.59	32.11	32.25
335	AMEX	VWO	Fri, Jul 7, 2006	32.34	32.42	31.88	32.02
334	AMEX	VWO	Thu, Jul 6, 2006	32.25	32.56	32.22	32.56
333	AMEX	VWO	Wed, Jul 5, 2006	32.63	32.93	31.85	31.91
332	AMEX	VWO	Mon, Jul 3, 2006	32.00	32.95	32.00	32.88
331	AMEX	VWO	Fri, Jun 30, 2006	32.37	32.37	32.04	32.14
330	AMEX	VWO	Thu, Jun 29, 2006	30.53	32.12	30.53	32.06
329	AMEX	VWO	Wed, Jun 28, 2006	30.28	30.40	30.00	30.40
328	AMEX	VWO	Tue, Jun 27, 2006	30.30	30.40	29.64	29.73
327	AMEX	VWO	Mon, Jun 26, 2006	30.03	30.15	29.87	30.00
326	AMEX	VWO	Fri, Jun 23, 2006	29.65	30.18	29.54	30.15
325	AMEX	VWO	Thu, Jun 22, 2006	30.23	30.30	29.69	29.95
324	AMEX	VWO	Wed, Jun 21, 2006	29.54	30.31	29.42	30.22
323	AMEX	VWO	Tue, Jun 20, 2006	29.42	29.73	28.77	29.54
322	AMEX	VWO	Mon, Jun 19, 2006	30.12	30.14	29.02	29.13
321	AMEX	VWO	Fri, Jun 16, 2006	30.57	30.59	29.88	30.08
320	AMEX	VWO	Thu, Jun 15, 2006	29.53	30.38	29.42	30.27
319	AMEX	VWO	Wed, Jun 14, 2006	27.75	28.92	27.75	28.92
318	AMEX	VWO	Tue, Jun 13, 2006	28.10	28.57	27.92	28.16
317	AMEX	VWO	Mon, Jun 12, 2006	29.75	30.28	28.75	28.84
316	AMEX	VWO	Fri, Jun 9, 2006	30.28	30.50	29.57	29.72
315	AMEX	VWO	Thu, Jun 8, 2006	30.00	30.00	28.85	29.91
314	AMEX	VWO	Wed, Jun 7, 2006	30.53	31.50	30.53	30.82
313	AMEX	VWO	Tue, Jun 6, 2006	31.38	31.69	30.55	31.25
312	AMEX	VWO	Mon, Jun 5, 2006	32.75	32.75	31.61	31.70
311	AMEX	VWO	Fri, Jun 2, 2006	33.25	33.61	32.73	33.13
310	AMEX	VWO	Thu, Jun 1, 2006	32.20	32.80	31.94	32.80
309	AMEX	VWO	Wed, May 31, 2006	31.70	32.32	31.70	32.17
308	AMEX	VWO	Tue, May 30, 2006	33.10	33.10	31.50	31.50
307	AMEX	VWO	Fri, May 26, 2006	33.11	33.25	32.57	33.25
306	AMEX	VWO	Thu, May 25, 2006	33.84	33.84	32.16	32.99
305	AMEX	VWO	Wed, May 24, 2006	31.95	32.48	31.13	31.97
304	AMEX	VWO	Tue, May 23, 2006	32.76	33.20	32.15	32.18
303	AMEX	VWO	Mon, May 22, 2006	33.00	33.00	31.51	32.09
302	AMEX	VWO	Fri, May 19, 2006	33.67	33.89	33.03	33.89
301	AMEX	VWO	Thu, May 18, 2006	34.15	34.32	33.38	33.50
300	AMEX	VWO	Wed, May 17, 2006	35.00	35.45	34.06	34.15
299	AMEX	VWO	Tue, May 16, 2006	35.17	35.42	34.84	35.27
298	AMEX	VWO	Mon, May 15, 2006	35.00	35.50	33.55	35.05
297	AMEX	VWO	Fri, May 12, 2006	36.58	36.66	35.00	36.09
296	AMEX	VWO	Thu, May 11, 2006	37.75	37.87	36.79	36.90
295	AMEX	VWO	Wed, May 10, 2006	38.02	38.02	37.69	37.84
294	AMEX	VWO	Tue, May 9, 2006	38.10	38.10	37.85	38.04
293	AMEX	VWO	Mon, May 8, 2006	37.82	38.26	37.82	38.00
292	AMEX	VWO	Fri, May 5, 2006	37.63	37.88	37.63	37.80
291	AMEX	VWO	Thu, May 4, 2006	37.05	37.46	37.05	37.33
290	AMEX	VWO	Wed, May 3, 2006	37.08	37.12	36.78	37.02
289	AMEX	VWO	Tue, May 2, 2006	36.80	37.00	36.69	37.00
288	AMEX	VWO	Mon, May 1, 2006	36.53	36.71	36.30	36.37
287	AMEX	VWO	Fri, Apr 28, 2006	36.17	36.35	36.09	36.27
286	AMEX	VWO	Thu, Apr 27, 2006	36.33	36.38	35.70	36.14
285	AMEX	VWO	Wed, Apr 26, 2006	35.54	36.41	35.54	36.35
284	AMEX	VWO	Tue, Apr 25, 2006	36.10	36.12	35.58	35.71
283	AMEX	VWO	Mon, Apr 24, 2006	36.44	36.44	35.88	36.20
282	AMEX	VWO	Fri, Apr 21, 2006	36.29	36.54	36.21	36.33
281	AMEX	VWO	Thu, Apr 20, 2006	36.22	36.31	35.79	36.19
280	AMEX	VWO	Wed, Apr 19, 2006	35.97	36.28	35.84	36.27
279	AMEX	VWO	Tue, Apr 18, 2006	35.25	36.00	35.25	35.96
278	AMEX	VWO	Mon, Apr 17, 2006	34.82	35.10	34.61	34.87
277	AMEX	VWO	Thu, Apr 13, 2006	34.41	34.61	34.27	34.46
276	AMEX	VWO	Wed, Apr 12, 2006	34.24	34.44	34.24	34.44
275	AMEX	VWO	Tue, Apr 11, 2006	34.73	34.78	34.21	34.25
274	AMEX	VWO	Mon, Apr 10, 2006	34.77	34.85	34.46	34.61
273	AMEX	VWO	Fri, Apr 7, 2006	35.09	35.16	34.53	34.66
272	AMEX	VWO	Thu, Apr 6, 2006	35.16	35.26	34.83	35.09
271	AMEX	VWO	Wed, Apr 5, 2006	34.85	35.15	34.83	35.15
270	AMEX	VWO	Tue, Apr 4, 2006	34.75	34.85	34.57	34.82
269	AMEX	VWO	Mon, Apr 3, 2006	34.14	34.65	34.00	34.46
268	AMEX	VWO	Fri, Mar 31, 2006	33.81	33.82	33.53	33.64
267	AMEX	VWO	Thu, Mar 30, 2006	33.64	33.92	33.43	33.60
266	AMEX	VWO	Wed, Mar 29, 2006	32.96	33.43	32.87	33.36
265	AMEX	VWO	Tue, Mar 28, 2006	33.33	33.33	32.84	32.96
264	AMEX	VWO	Mon, Mar 27, 2006	33.36	33.36	33.21	33.34
263	AMEX	VWO	Fri, Mar 24, 2006	33.17	33.31	33.04	33.19
262	AMEX	VWO	Thu, Mar 23, 2006	33.29	33.38	32.96	32.97
261	AMEX	VWO	Wed, Mar 22, 2006	33.03	33.22	32.89	33.19
260	AMEX	VWO	Tue, Mar 21, 2006	33.58	33.59	33.00	33.03
259	AMEX	VWO	Mon, Mar 20, 2006	33.73	33.79	33.58	33.68
258	AMEX	VWO	Fri, Mar 17, 2006	33.63	33.64	33.48	33.60
257	AMEX	VWO	Thu, Mar 16, 2006	33.66	33.66	33.38	33.47
256	AMEX	VWO	Wed, Mar 15, 2006	33.35	33.71	33.23	33.66
255	AMEX	VWO	Tue, Mar 14, 2006	32.79	33.34	32.52	33.34
254	AMEX	VWO	Mon, Mar 13, 2006	32.88	32.95	32.47	32.51
253	AMEX	VWO	Fri, Mar 10, 2006	32.18	32.62	32.09	32.50
252	AMEX	VWO	Thu, Mar 9, 2006	32.29	32.57	31.89	31.95
251	AMEX	VWO	Wed, Mar 8, 2006	31.83	32.11	31.26	32.08
250	AMEX	VWO	Tue, Mar 7, 2006	32.83	32.83	31.63	31.83
249	AMEX	VWO	Mon, Mar 6, 2006	33.77	33.77	32.99	33.03
248	AMEX	VWO	Fri, Mar 3, 2006	33.79	33.79	33.40	33.49
247	AMEX	VWO	Thu, Mar 2, 2006	34.11	34.13	33.88	34.05
246	AMEX	VWO	Wed, Mar 1, 2006	33.69	33.95	33.57	33.94
245	AMEX	VWO	Tue, Feb 28, 2006	33.50	33.64	33.15	33.25
244	AMEX	VWO	Mon, Feb 27, 2006	33.96	34.00	33.86	33.86
243	AMEX	VWO	Fri, Feb 24, 2006	33.64	33.72	33.56	33.67
242	AMEX	VWO	Thu, Feb 23, 2006	33.58	33.74	33.38	33.58
241	AMEX	VWO	Wed, Feb 22, 2006	33.40	33.64	33.30	33.54
240	AMEX	VWO	Tue, Feb 21, 2006	33.67	33.75	33.25	33.33
239	AMEX	VWO	Fri, Feb 17, 2006	33.51	33.62	33.38	33.52
238	AMEX	VWO	Thu, Feb 16, 2006	33.02	33.49	32.90	33.45
237	AMEX	VWO	Wed, Feb 15, 2006	32.74	32.92	32.56	32.88
236	AMEX	VWO	Tue, Feb 14, 2006	32.48	33.03	32.40	32.93
235	AMEX	VWO	Mon, Feb 13, 2006	32.75	32.75	32.20	32.27
234	AMEX	VWO	Fri, Feb 10, 2006	33.25	33.29	32.20	33.01
233	AMEX	VWO	Thu, Feb 9, 2006	33.00	33.36	32.94	32.96
232	AMEX	VWO	Wed, Feb 8, 2006	32.88	32.95	32.61	32.95
231	AMEX	VWO	Tue, Feb 7, 2006	33.35	33.43	32.83	32.92
230	AMEX	VWO	Mon, Feb 6, 2006	33.33	33.61	33.33	33.60
229	AMEX	VWO	Fri, Feb 3, 2006	33.04	33.19	32.63	32.90
228	AMEX	VWO	Thu, Feb 2, 2006	33.79	33.84	33.19	33.25
227	AMEX	VWO	Wed, Feb 1, 2006	34.00	34.12	33.89	34.09
226	AMEX	VWO	Tue, Jan 31, 2006	33.87	34.00	33.66	33.98
225	AMEX	VWO	Mon, Jan 30, 2006	33.70	33.82	33.50	33.79
224	AMEX	VWO	Fri, Jan 27, 2006	33.56	33.96	33.56	33.85
223	AMEX	VWO	Thu, Jan 26, 2006	32.91	33.20	32.61	33.20
222	AMEX	VWO	Wed, Jan 25, 2006	33.09	33.10	32.65	32.70
221	AMEX	VWO	Tue, Jan 24, 2006	32.73	32.93	32.55	32.68
220	AMEX	VWO	Mon, Jan 23, 2006	32.15	32.25	32.05	32.24
219	AMEX	VWO	Fri, Jan 20, 2006	32.61	32.63	31.72	31.73
218	AMEX	VWO	Thu, Jan 19, 2006	32.21	32.63	32.19	32.59
217	AMEX	VWO	Wed, Jan 18, 2006	31.24	31.75	31.20	31.70
216	AMEX	VWO	Tue, Jan 17, 2006	32.51	32.63	31.76	31.87
215	AMEX	VWO	Fri, Jan 13, 2006	32.54	32.65	32.40	32.49
214	AMEX	VWO	Thu, Jan 12, 2006	32.76	32.76	32.26	32.44
213	AMEX	VWO	Wed, Jan 11, 2006	32.55	32.75	32.35	32.63
212	AMEX	VWO	Tue, Jan 10, 2006	32.29	32.42	32.17	32.40
211	AMEX	VWO	Mon, Jan 9, 2006	32.71	32.76	32.57	32.69
210	AMEX	VWO	Fri, Jan 6, 2006	32.40	32.52	32.22	32.41
209	AMEX	VWO	Thu, Jan 5, 2006	31.98	31.98	31.75	31.89
208	AMEX	VWO	Wed, Jan 4, 2006	31.68	31.89	31.68	31.86
207	AMEX	VWO	Tue, Jan 3, 2006	31.14	31.50	30.97	31.45
206	AMEX	VWO	Fri, Dec 30, 2005	30.50	30.71	30.32	30.44
205	AMEX	VWO	Thu, Dec 29, 2005	30.52	30.58	30.40	30.49
204	AMEX	VWO	Wed, Dec 28, 2005	30.35	30.35	30.18	30.24
203	AMEX	VWO	Tue, Dec 27, 2005	30.51	30.58	30.22	30.22
202	AMEX	VWO	Fri, Dec 23, 2005	30.92	31.11	30.91	30.97
201	AMEX	VWO	Thu, Dec 22, 2005	30.77	30.91	30.75	30.75
200	AMEX	VWO	Wed, Dec 21, 2005	30.68	31.00	30.68	30.78
199	AMEX	VWO	Tue, Dec 20, 2005	30.30	30.47	30.25	30.33
198	AMEX	VWO	Mon, Dec 19, 2005	30.42	30.49	30.18	30.18
197	AMEX	VWO	Fri, Dec 16, 2005	30.29	30.29	30.09	30.10
196	AMEX	VWO	Thu, Dec 15, 2005	30.29	30.31	30.15	30.22
195	AMEX	VWO	Wed, Dec 14, 2005	30.31	30.31	30.20	30.30
194	AMEX	VWO	Tue, Dec 13, 2005	30.21	30.48	30.09	30.42
193	AMEX	VWO	Mon, Dec 12, 2005	30.31	30.31	30.15	30.22
192	AMEX	VWO	Fri, Dec 9, 2005	29.83	29.96	29.75	29.90
191	AMEX	VWO	Thu, Dec 8, 2005	29.93	30.03	29.82	29.82
190	AMEX	VWO	Wed, Dec 7, 2005	30.28	30.28	29.87	29.95
189	AMEX	VWO	Tue, Dec 6, 2005	29.91	30.34	29.91	30.15
188	AMEX	VWO	Mon, Dec 5, 2005	29.83	29.88	29.65	29.78
187	AMEX	VWO	Fri, Dec 2, 2005	29.77	29.86	29.67	29.74
186	AMEX	VWO	Thu, Dec 1, 2005	29.35	29.81	29.35	29.72
185	AMEX	VWO	Wed, Nov 30, 2005	29.12	29.16	29.06	29.08
184	AMEX	VWO	Tue, Nov 29, 2005	29.20	29.24	28.94	28.99
183	AMEX	VWO	Mon, Nov 28, 2005	29.34	29.34	29.04	29.08
182	AMEX	VWO	Fri, Nov 25, 2005	29.22	29.29	29.20	29.24
181	AMEX	VWO	Wed, Nov 23, 2005	29.08	29.38	28.97	29.32
180	AMEX	VWO	Tue, Nov 22, 2005	28.47	28.82	28.38	28.82
179	AMEX	VWO	Mon, Nov 21, 2005	28.83	28.90	28.74	28.90
178	AMEX	VWO	Fri, Nov 18, 2005	28.87	28.87	28.72	28.85
177	AMEX	VWO	Thu, Nov 17, 2005	28.63	28.79	28.63	28.75
176	AMEX	VWO	Wed, Nov 16, 2005	28.33	28.42	28.22	28.38
175	AMEX	VWO	Tue, Nov 15, 2005	28.27	28.38	28.09	28.09
174	AMEX	VWO	Mon, Nov 14, 2005	28.39	28.39	28.27	28.34
173	AMEX	VWO	Fri, Nov 11, 2005	28.29	28.42	28.08	28.39
172	AMEX	VWO	Thu, Nov 10, 2005	28.00	28.17	27.73	28.12
171	AMEX	VWO	Wed, Nov 9, 2005	27.82	28.05	27.70	28.03
170	AMEX	VWO	Tue, Nov 8, 2005	27.56	27.77	27.54	27.70
169	AMEX	VWO	Mon, Nov 7, 2005	27.88	27.88	27.64	27.86
168	AMEX	VWO	Fri, Nov 4, 2005	28.00	28.00	27.55	27.90
167	AMEX	VWO	Thu, Nov 3, 2005	28.02	28.22	27.91	27.97
166	AMEX	VWO	Wed, Nov 2, 2005	27.61	28.00	27.56	27.96
165	AMEX	VWO	Tue, Nov 1, 2005	27.39	27.50	27.22	27.38
164	AMEX	VWO	Mon, Oct 31, 2005	26.92	27.24	26.92	27.19
163	AMEX	VWO	Fri, Oct 28, 2005	26.46	26.68	26.30	26.68
162	AMEX	VWO	Thu, Oct 27, 2005	26.67	26.67	26.03	26.03
161	AMEX	VWO	Wed, Oct 26, 2005	26.64	26.93	26.59	26.77
160	AMEX	VWO	Tue, Oct 25, 2005	26.75	26.91	26.46	26.54
159	AMEX	VWO	Mon, Oct 24, 2005	26.58	27.11	26.58	27.09
158	AMEX	VWO	Fri, Oct 21, 2005	26.38	26.51	26.16	26.49
157	AMEX	VWO	Thu, Oct 20, 2005	26.59	26.95	25.62	25.65
156	AMEX	VWO	Wed, Oct 19, 2005	26.09	26.51	25.91	26.51
155	AMEX	VWO	Tue, Oct 18, 2005	26.93	26.93	26.41	26.50
154	AMEX	VWO	Mon, Oct 17, 2005	27.20	27.20	27.09	27.15
153	AMEX	VWO	Fri, Oct 14, 2005	27.06	27.06	26.65	27.03
152	AMEX	VWO	Thu, Oct 13, 2005	26.95	26.95	26.64	26.89
151	AMEX	VWO	Wed, Oct 12, 2005	27.75	27.75	27.19	27.30
150	AMEX	VWO	Tue, Oct 11, 2005	28.09	28.09	27.77	27.80
149	AMEX	VWO	Mon, Oct 10, 2005	28.02	28.02	27.65	27.68
148	AMEX	VWO	Fri, Oct 7, 2005	27.63	27.69	27.49	27.61
147	AMEX	VWO	Thu, Oct 6, 2005	27.85	27.85	26.93	27.21
146	AMEX	VWO	Wed, Oct 5, 2005	28.52	28.52	28.03	28.09
145	AMEX	VWO	Tue, Oct 4, 2005	28.99	28.99	28.63	28.63
144	AMEX	VWO	Mon, Oct 3, 2005	28.77	28.86	28.68	28.68
143	AMEX	VWO	Fri, Sep 30, 2005	28.75	28.83	28.64	28.82
142	AMEX	VWO	Thu, Sep 29, 2005	28.56	28.85	28.46	28.78
141	AMEX	VWO	Wed, Sep 28, 2005	28.31	28.31	28.13	28.26
140	AMEX	VWO	Tue, Sep 27, 2005	28.25	28.27	28.00	28.09
139	AMEX	VWO	Mon, Sep 26, 2005	28.18	28.32	28.02	28.32
138	AMEX	VWO	Fri, Sep 23, 2005	27.81	27.97	27.70	27.95
137	AMEX	VWO	Thu, Sep 22, 2005	28.15	29.15	27.95	28.17
136	AMEX	VWO	Wed, Sep 21, 2005	28.14	28.29	28.09	28.20
135	AMEX	VWO	Tue, Sep 20, 2005	28.27	28.36	28.05	28.10
134	AMEX	VWO	Mon, Sep 19, 2005	27.96	28.11	27.88	28.08
133	AMEX	VWO	Fri, Sep 16, 2005	27.95	28.03	27.82	28.03
132	AMEX	VWO	Thu, Sep 15, 2005	27.82	27.83	27.70	27.82
131	AMEX	VWO	Wed, Sep 14, 2005	27.75	27.80	27.65	27.72
130	AMEX	VWO	Tue, Sep 13, 2005	27.74	27.74	27.56	27.60
129	AMEX	VWO	Mon, Sep 12, 2005	27.84	27.85	27.71	27.78
128	AMEX	VWO	Fri, Sep 9, 2005	27.59	27.88	27.59	27.85
127	AMEX	VWO	Thu, Sep 8, 2005	27.58	27.59	27.39	27.51
126	AMEX	VWO	Wed, Sep 7, 2005	27.41	27.52	27.35	27.50
125	AMEX	VWO	Tue, Sep 6, 2005	27.35	27.49	27.25	27.45
124	AMEX	VWO	Fri, Sep 2, 2005	27.15	27.23	27.08	27.14
123	AMEX	VWO	Thu, Sep 1, 2005	26.81	26.96	26.74	26.90
122	AMEX	VWO	Wed, Aug 31, 2005	26.31	26.64	26.20	26.63
121	AMEX	VWO	Tue, Aug 30, 2005	26.07	26.20	25.98	26.13
120	AMEX	VWO	Mon, Aug 29, 2005	26.16	26.45	26.02	26.40
119	AMEX	VWO	Fri, Aug 26, 2005	26.35	26.35	26.15	26.15
118	AMEX	VWO	Thu, Aug 25, 2005	26.30	26.46	26.17	26.44
117	AMEX	VWO	Wed, Aug 24, 2005	26.21	26.33	25.99	26.05
116	AMEX	VWO	Tue, Aug 23, 2005	26.58	26.58	26.25	26.38
115	AMEX	VWO	Mon, Aug 22, 2005	26.77	26.86	26.58	26.71
114	AMEX	VWO	Fri, Aug 19, 2005	26.51	26.56	26.24	26.35
113	AMEX	VWO	Thu, Aug 18, 2005	26.60	26.60	26.38	26.42
112	AMEX	VWO	Wed, Aug 17, 2005	26.94	26.97	26.83	26.88
111	AMEX	VWO	Tue, Aug 16, 2005	27.18	27.48	26.70	26.78
110	AMEX	VWO	Mon, Aug 15, 2005	27.09	27.25	26.94	27.23
109	AMEX	VWO	Fri, Aug 12, 2005	27.17	27.29	26.82	27.11
108	AMEX	VWO	Thu, Aug 11, 2005	27.42	27.48	27.18	27.36
107	AMEX	VWO	Wed, Aug 10, 2005	27.31	27.59	27.13	27.18
106	AMEX	VWO	Tue, Aug 9, 2005	27.04	27.29	26.99	27.29
105	AMEX	VWO	Mon, Aug 8, 2005	26.72	26.95	26.47	26.50
104	AMEX	VWO	Fri, Aug 5, 2005	26.83	26.83	26.40	26.50
103	AMEX	VWO	Thu, Aug 4, 2005	27.08	27.11	26.88	26.93
102	AMEX	VWO	Wed, Aug 3, 2005	27.13	27.22	27.05	27.14
101	AMEX	VWO	Tue, Aug 2, 2005	26.90	27.10	26.90	27.09
100	AMEX	VWO	Mon, Aug 1, 2005	26.58	26.65	26.43	26.56
99	AMEX	VWO	Fri, Jul 29, 2005	26.30	26.38	26.23	26.25
98	AMEX	VWO	Thu, Jul 28, 2005	26.20	26.49	26.15	26.47
97	AMEX	VWO	Wed, Jul 27, 2005	25.90	26.02	25.75	26.00
96	AMEX	VWO	Tue, Jul 26, 2005	25.71	25.84	25.65	25.82
95	AMEX	VWO	Mon, Jul 25, 2005	26.01	26.07	25.68	25.68
94	AMEX	VWO	Fri, Jul 22, 2005	26.16	26.16	25.88	26.12
93	AMEX	VWO	Thu, Jul 21, 2005	25.87	26.14	25.68	26.08
92	AMEX	VWO	Wed, Jul 20, 2005	25.64	25.93	25.59	25.89
91	AMEX	VWO	Tue, Jul 19, 2005	25.53	25.68	25.45	25.67
90	AMEX	VWO	Mon, Jul 18, 2005	25.47	25.56	25.41	25.41
89	AMEX	VWO	Fri, Jul 15, 2005	25.48	25.55	25.38	25.48
88	AMEX	VWO	Thu, Jul 14, 2005	25.79	25.80	25.49	25.61
87	AMEX	VWO	Wed, Jul 13, 2005	25.44	25.48	25.38	25.45
86	AMEX	VWO	Tue, Jul 12, 2005	25.28	25.50	25.28	25.46
85	AMEX	VWO	Mon, Jul 11, 2005	24.90	25.24	24.90	25.15
84	AMEX	VWO	Fri, Jul 8, 2005	24.60	24.78	24.55	24.75
83	AMEX	VWO	Thu, Jul 7, 2005	24.39	24.61	24.26	24.60
82	AMEX	VWO	Wed, Jul 6, 2005	24.58	24.71	24.55	24.62
81	AMEX	VWO	Tue, Jul 5, 2005	24.45	24.81	24.31	24.81
80	AMEX	VWO	Fri, Jul 1, 2005	24.78	24.80	24.58	24.77
79	AMEX	VWO	Thu, Jun 30, 2005	24.75	24.75	24.50	24.54
78	AMEX	VWO	Wed, Jun 29, 2005	24.67	24.72	24.57	24.72
77	AMEX	VWO	Tue, Jun 28, 2005	24.69	24.85	24.64	24.80
76	AMEX	VWO	Mon, Jun 27, 2005	24.59	24.71	24.50	24.60
75	AMEX	VWO	Fri, Jun 24, 2005	24.69	24.72	24.50	24.50
74	AMEX	VWO	Thu, Jun 23, 2005	25.01	25.03	24.51	24.64
73	AMEX	VWO	Wed, Jun 22, 2005	25.04	25.04	24.89	25.01
72	AMEX	VWO	Tue, Jun 21, 2005	24.88	24.88	24.78	24.81
71	AMEX	VWO	Mon, Jun 20, 2005	24.95	25.05	24.80	24.95
70	AMEX	VWO	Fri, Jun 17, 2005	24.94	25.05	24.85	25.04
69	AMEX	VWO	Thu, Jun 16, 2005	24.63	25.00	24.63	24.96
68	AMEX	VWO	Wed, Jun 15, 2005	24.49	24.59	24.34	24.59
67	AMEX	VWO	Tue, Jun 14, 2005	24.16	24.25	24.13	24.24
66	AMEX	VWO	Mon, Jun 13, 2005	24.14	24.24	24.05	24.15
65	AMEX	VWO	Fri, Jun 10, 2005	24.32	24.33	24.05	24.17
64	AMEX	VWO	Thu, Jun 9, 2005	24.04	24.18	23.95	24.15
63	AMEX	VWO	Wed, Jun 8, 2005	24.17	24.21	23.98	23.98
62	AMEX	VWO	Tue, Jun 7, 2005	24.17	24.28	24.07	24.09
61	AMEX	VWO	Mon, Jun 6, 2005	24.15	24.23	24.04	24.21
60	AMEX	VWO	Fri, Jun 3, 2005	24.06	24.25	23.94	24.00
59	AMEX	VWO	Thu, Jun 2, 2005	23.92	24.06	23.87	24.06
58	AMEX	VWO	Wed, Jun 1, 2005	23.50	23.89	23.45	23.85
57	AMEX	VWO	Tue, May 31, 2005	23.88	23.88	23.65	23.72
56	AMEX	VWO	Fri, May 27, 2005	23.83	23.95	23.78	23.93
55	AMEX	VWO	Thu, May 26, 2005	23.64	23.73	23.55	23.63
54	AMEX	VWO	Wed, May 25, 2005	23.63	23.63	23.38	23.53
53	AMEX	VWO	Tue, May 24, 2005	23.60	23.63	23.45	23.62
52	AMEX	VWO	Mon, May 23, 2005	23.56	23.69	23.46	23.63
51	AMEX	VWO	Fri, May 20, 2005	23.67	23.71	23.53	23.60
50	AMEX	VWO	Thu, May 19, 2005	23.86	23.91	23.74	23.83
49	AMEX	VWO	Wed, May 18, 2005	23.46	24.03	23.46	23.93
48	AMEX	VWO	Tue, May 17, 2005	23.26	23.41	23.15	23.36
47	AMEX	VWO	Mon, May 16, 2005	23.15	23.38	23.09	23.33
46	AMEX	VWO	Fri, May 13, 2005	23.30	23.33	23.01	23.17
45	AMEX	VWO	Thu, May 12, 2005	23.60	23.68	23.16	23.23
44	AMEX	VWO	Wed, May 11, 2005	23.58	23.65	23.41	23.65
43	AMEX	VWO	Tue, May 10, 2005	23.72	23.80	23.50	23.51
42	AMEX	VWO	Mon, May 9, 2005	23.82	24.05	23.65	24.01
41	AMEX	VWO	Fri, May 6, 2005	23.86	24.10	23.83	23.93
40	AMEX	VWO	Thu, May 5, 2005	23.87	24.01	23.65	23.81
39	AMEX	VWO	Wed, May 4, 2005	23.28	23.82	23.28	23.80
38	AMEX	VWO	Tue, May 3, 2005	23.00	23.14	23.00	23.00
37	AMEX	VWO	Mon, May 2, 2005	23.10	23.17	23.01	23.16
36	AMEX	VWO	Fri, Apr 29, 2005	23.00	23.05	22.71	23.05
35	AMEX	VWO	Thu, Apr 28, 2005	23.04	23.04	22.63	22.63
34	AMEX	VWO	Wed, Apr 27, 2005	23.18	23.20	23.00	23.10
33	AMEX	VWO	Tue, Apr 26, 2005	23.27	23.40	23.20	23.21
32	AMEX	VWO	Mon, Apr 25, 2005	23.18	23.36	23.10	23.36
31	AMEX	VWO	Fri, Apr 22, 2005	23.28	23.30	23.05	23.14
30	AMEX	VWO	Thu, Apr 21, 2005	23.13	23.31	22.99	23.31
29	AMEX	VWO	Wed, Apr 20, 2005	23.09	23.12	22.78	22.79
28	AMEX	VWO	Tue, Apr 19, 2005	23.00	23.17	23.00	23.16
27	AMEX	VWO	Mon, Apr 18, 2005	22.70	22.76	22.58	22.70
26	AMEX	VWO	Fri, Apr 15, 2005	23.08	23.08	22.64	22.76
25	AMEX	VWO	Thu, Apr 14, 2005	23.52	23.52	23.15	23.15
24	AMEX	VWO	Wed, Apr 13, 2005	23.97	24.00	23.71	23.76
23	AMEX	VWO	Tue, Apr 12, 2005	23.86	23.95	23.60	23.95
22	AMEX	VWO	Mon, Apr 11, 2005	24.00	24.00	23.88	23.92
21	AMEX	VWO	Fri, Apr 8, 2005	24.00	24.03	23.83	23.83
20	AMEX	VWO	Thu, Apr 7, 2005	23.90	24.08	23.79	24.02
19	AMEX	VWO	Wed, Apr 6, 2005	23.92	24.04	23.88	23.92
18	AMEX	VWO	Tue, Apr 5, 2005	23.78	23.91	23.64	23.70
17	AMEX	VWO	Mon, Apr 4, 2005	23.78	23.78	23.59	23.76
16	AMEX	VWO	Fri, Apr 1, 2005	24.06	24.06	23.55	23.63
15	AMEX	VWO	Thu, Mar 31, 2005	23.76	23.81	23.50	23.60
14	AMEX	VWO	Wed, Mar 30, 2005	23.20	23.47	23.10	23.47
13	AMEX	VWO	Tue, Mar 29, 2005	23.25	23.31	22.91	22.97
12	AMEX	VWO	Mon, Mar 28, 2005	23.50	23.58	23.38	23.48
11	AMEX	VWO	Thu, Mar 24, 2005	23.41	23.55	23.40	23.40
10	AMEX	VWO	Wed, Mar 23, 2005	23.54	23.65	23.45	23.48
9	AMEX	VWO	Tue, Mar 22, 2005	24.16	24.24	23.63	23.69
8	AMEX	VWO	Mon, Mar 21, 2005	24.16	24.16	23.96	24.08
7	AMEX	VWO	Fri, Mar 18, 2005	24.45	24.45	24.25	24.38
6	AMEX	VWO	Thu, Mar 17, 2005	24.13	24.46	24.12	24.35
5	AMEX	VWO	Wed, Mar 16, 2005	24.32	24.39	24.13	24.15
4	AMEX	VWO	Tue, Mar 15, 2005	24.63	24.68	24.35	24.36
3	AMEX	VWO	Mon, Mar 14, 2005	24.98	25.06	24.80	24.90
2	AMEX	VWO	Fri, Mar 11, 2005	25.19	25.32	25.05	25.05
1	AMEX	VWO	Thu, Mar 10, 2005	25.15	25.25	24.98	25.08
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard FTSE Emerging Markets ETF AMEX:VWO Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024