FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.93 (+2.09%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 33.12 33.28 33.05 33.28 9,355,974 +0.21(+0.64%)
Dec 30, 2010 33.04 33.09 32.94 33.06 9,415,978 +0.23(+0.72%)
Dec 29, 2010 32.68 32.87 32.68 32.83 12,392,698 +0.39(+1.21%)
Dec 28, 2010 32.50 32.50 32.36 32.44 9,558,519 +0.03(+0.09%)
Dec 27, 2010 32.40 32.48 32.32 32.41 16,210,410 -0.06(-0.19%)
Dec 23, 2010 32.39 32.50 32.39 32.47 14,620,208 -0.05(-0.15%)
Dec 22, 2010 32.40 32.55 32.37 32.52 16,428,556 +0.13(+0.39%)
Dec 21, 2010 32.34 32.53 32.33 32.39 30,146,684 +0.41(+1.30%)
Dec 20, 2010 32.10 32.11 31.88 31.98 21,250,282 -0.09(-0.29%)
Dec 17, 2010 31.98 32.10 31.91 32.07 30,834,456 -0.03(-0.09%)
Dec 16, 2010 31.96 32.10 31.83 32.10 29,425,476 +0.18(+0.57%)
Dec 15, 2010 32.21 32.28 31.88 31.91 37,686,764 -0.47(-1.46%)
Dec 14, 2010 32.42 32.49 32.29 32.39 32,989,800 +0.03(+0.10%)
Dec 13, 2010 32.40 32.53 32.31 32.36 18,934,720 +0.17(+0.53%)
Dec 10, 2010 32.08 32.20 31.98 32.19 19,110,656 +0.14(+0.45%)
Dec 09, 2010 32.22 32.23 31.91 32.04 29,211,356 -0.07(-0.23%)
Dec 08, 2010 32.23 32.31 31.93 32.12 23,969,978 -0.20(-0.61%)
Dec 07, 2010 32.81 32.83 32.30 32.32 24,937,202 -0.15(-0.46%)
Dec 06, 2010 32.33 32.51 32.31 32.46 25,593,938 -0.01(-0.04%)
Dec 03, 2010 32.13 32.55 32.10 32.48 27,751,168 +0.11(+0.34%)
Dec 02, 2010 31.95 32.42 31.93 32.37 18,309,274 +0.50(+1.58%)
Dec 01, 2010 31.71 31.89 31.62 31.87 23,917,574 +0.93(+3.01%)
Nov 30, 2010 30.76 31.17 30.71 30.94 30,566,522 -0.22(-0.70%)
Nov 29, 2010 31.01 31.19 30.71 31.15 30,379,986 +0.18(+0.57%)
Nov 26, 2010 31.04 31.19 30.96 30.98 13,479,014 -0.68(-2.16%)
Nov 24, 2010 31.47 31.66 31.66 31.66 36,949,772 +0.68(+2.20%)
Nov 23, 2010 31.17 31.19 30.88 30.98 24,218,946 -1.03(-3.21%)
Nov 22, 2010 31.93 32.11 31.61 32.00 21,487,952 -0.07(-0.21%)
Nov 19, 2010 31.90 32.08 31.69 32.07 15,370,998 +0.04(+0.13%)
Nov 18, 2010 31.96 32.15 31.92 32.03 20,770,796 +0.71(+2.28%)
Nov 17, 2010 31.26 31.51 31.23 31.32 46,605,544 +0.14(+0.44%)
Nov 16, 2010 31.70 31.72 31.10 31.18 30,772,836 -0.86(-2.67%)
Nov 15, 2010 32.23 32.34 32.00 32.04 26,393,898 -0.04(-0.13%)
Nov 12, 2010 32.40 32.53 31.92 32.08 32,768,638 -0.77(-2.36%)
Nov 11, 2010 32.82 32.87 32.67 32.85 26,128,464 +0.08(+0.25%)
Nov 10, 2010 33.08 33.17 32.70 32.77 25,253,364 -0.16(-0.47%)
Nov 09, 2010 33.46 33.50 32.79 32.93 23,241,814 -0.29(-0.86%)
Nov 08, 2010 33.18 33.29 33.08 33.21 19,775,288 -0.24(-0.71%)
Nov 05, 2010 33.29 33.48 33.29 33.45 33,222,120 -0.05(-0.16%)
Nov 04, 2010 33.24 33.51 33.21 33.50 27,197,192 +0.73(+2.22%)
Nov 03, 2010 32.64 32.79 32.25 32.78 63,336,264 +0.22(+0.69%)
Nov 02, 2010 32.44 32.57 32.38 32.55 19,574,394 +0.38(+1.18%)
Nov 01, 2010 32.16 32.34 32.01 32.17 18,245,094 +0.33(+1.05%)
Oct 29, 2010 31.71 31.87 31.67 31.84 19,913,944 +0.08(+0.26%)
Oct 28, 2010 31.90 31.91 31.63 31.76 14,792,174 +0.27(+0.86%)
Oct 27, 2010 31.66 31.66 31.31 31.49 22,189,634 -0.64(-1.99%)
Oct 25, 2010 32.17 32.32 32.07 32.13 16,778,858 +0.35(+1.09%)
Oct 22, 2010 31.79 31.86 31.66 31.78 12,575,593 +0.08(+0.25%)
Oct 21, 2010 31.93 32.08 31.41 31.70 26,172,208 -0.03(-0.10%)
Oct 20, 2010 31.49 31.90 31.45 31.73 17,146,998 +0.53(+1.70%)
Oct 19, 2010 31.48 31.68 31.09 31.20 24,491,566 -0.99(-3.08%)
Oct 18, 2010 31.96 32.25 31.90 32.19 28,879,508 -0.02(-0.06%)
Oct 15, 2010 32.37 32.40 32.00 32.21 36,068,144 -0.07(-0.21%)
Oct 14, 2010 32.27 32.38 32.08 32.28 32,678,248 +0.04(+0.13%)
Oct 13, 2010 32.12 32.40 32.08 32.24 32,237,240 +0.50(+1.57%)
Oct 12, 2010 31.61 31.79 31.40 31.74 18,833,234 -0.13(-0.42%)
Oct 11, 2010 31.86 31.92 31.77 31.87 14,502,289 -0.01(-0.04%)
Oct 08, 2010 31.89 31.96 31.47 31.89 18,591,308 +0.33(+1.05%)
Oct 07, 2010 31.90 31.91 31.41 31.55 27,678,194 -0.31(-0.96%)
Oct 06, 2010 31.77 31.91 31.76 31.86 18,356,894 +0.06(+0.19%)
Oct 05, 2010 31.49 31.87 31.45 31.80 28,103,008 +0.46(+1.47%)
Oct 04, 2010 31.34 31.43 31.13 31.34 35,595,008 -0.03(-0.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.