FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.93 (+2.09%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 23.74 24.39 23.73 24.07 3,660,198 +0.47(+1.98%)
Feb 27, 2007 24.70 24.85 22.95 23.60 3,357,614 -1.83(-7.18%)
Feb 26, 2007 25.61 25.69 25.26 25.43 688,736 -0.08(-0.31%)
Feb 23, 2007 25.62 25.65 25.33 25.51 786,592 -0.12(-0.46%)
Feb 22, 2007 25.65 25.74 25.52 25.63 710,946 +0.16(+0.61%)
Feb 21, 2007 25.46 25.56 25.29 25.47 831,791 -0.04(-0.18%)
Feb 20, 2007 25.55 25.55 25.26 25.52 764,306 +0.12(+0.46%)
Feb 16, 2007 25.45 25.45 25.24 25.40 649,425 -0.02(-0.08%)
Feb 15, 2007 25.51 25.51 25.28 25.42 856,274 -0.01(-0.02%)
Feb 14, 2007 25.14 25.46 25.07 25.42 923,838 +0.44(+1.76%)
Feb 13, 2007 24.80 24.98 24.73 24.98 884,213 +0.42(+1.71%)
Feb 12, 2007 24.80 24.80 24.45 24.56 875,657 -0.18(-0.73%)
Feb 09, 2007 25.26 25.27 24.65 24.74 1,767,479 -0.44(-1.75%)
Feb 08, 2007 24.98 25.18 24.85 25.18 1,703,760 +0.05(+0.19%)
Feb 07, 2007 25.18 25.28 25.06 25.14 3,002,611 -0.04(-0.18%)
Feb 06, 2007 25.20 25.20 24.98 25.18 1,295,084 +0.27(+1.07%)
Feb 05, 2007 24.98 24.98 24.78 24.91 2,100,196 +0.00(+0.00%)
Feb 02, 2007 24.98 24.98 24.78 24.91 1,021,377 -0.01(-0.04%)
Feb 01, 2007 24.82 24.97 24.74 24.92 3,131,931 +0.25(+1.01%)
Jan 31, 2007 24.25 24.68 24.16 24.67 4,488,851 +0.18(+0.75%)
Jan 30, 2007 24.15 24.49 24.15 24.49 1,589,193 +0.26(+1.08%)
Jan 29, 2007 24.35 24.40 24.14 24.23 596,692 -0.20(-0.81%)
Jan 26, 2007 24.53 24.53 24.12 24.43 862,552 +0.15(+0.60%)
Jan 25, 2007 24.88 24.91 24.20 24.28 1,616,501 -0.76(-3.05%)
Jan 24, 2007 24.88 25.04 24.74 25.04 1,023,260 +0.23(+0.91%)
Jan 23, 2007 24.45 24.82 24.38 24.82 1,330,239 +0.42(+1.72%)
Jan 22, 2007 24.52 24.53 24.27 24.40 968,017 -0.02(-0.09%)
Jan 19, 2007 24.14 24.42 24.05 24.42 1,565,965 +0.46(+1.93%)
Jan 18, 2007 24.37 24.37 23.93 23.96 1,137,200 -0.13(-0.53%)
Jan 17, 2007 24.13 24.21 24.01 24.09 2,113,065 -0.06(-0.26%)
Jan 16, 2007 24.34 24.34 24.06 24.15 1,606,770 +0.01(+0.04%)
Jan 12, 2007 23.94 24.14 23.81 24.14 712,202 +0.35(+1.46%)
Jan 11, 2007 23.54 24.00 23.45 23.79 1,813,620 +0.31(+1.33%)
Jan 10, 2007 23.26 23.53 23.02 23.48 1,317,056 -0.07(-0.28%)
Jan 09, 2007 23.99 23.99 23.33 23.55 1,466,778 -0.58(-2.39%)
Jan 08, 2007 23.93 24.14 23.86 24.12 778,745 +0.26(+1.10%)
Jan 05, 2007 24.25 24.29 23.78 23.86 1,798,239 -0.68(-2.79%)
Jan 04, 2007 24.66 24.67 24.39 24.55 1,750,843 -0.27(-1.09%)
Jan 03, 2007 24.94 25.20 24.66 24.82 1,845,636 +0.16(+0.66%)
Dec 29, 2006 24.75 24.75 24.59 24.66 888,290 -0.02(-0.09%)
Dec 28, 2006 24.85 24.85 24.54 24.68 678,930 +0.02(+0.09%)
Dec 27, 2006 24.53 24.69 24.48 24.66 416,209 +0.26(+1.08%)
Dec 26, 2006 24.31 24.41 24.17 24.39 1,445,120 +0.24(+0.99%)
Dec 22, 2006 24.16 24.23 24.04 24.15 790,045 -0.41(-1.67%)
Dec 21, 2006 24.68 24.68 24.40 24.56 790,986 +0.06(+0.23%)
Dec 20, 2006 24.63 24.63 24.36 24.51 811,075 +0.15(+0.61%)
Dec 19, 2006 24.02 24.42 23.90 24.36 1,102,045 -0.10(-0.39%)
Dec 18, 2006 24.67 24.79 24.37 24.45 565,304 -0.13(-0.54%)
Dec 15, 2006 24.65 24.67 24.56 24.59 607,678 +0.06(+0.23%)
Dec 14, 2006 24.21 24.53 24.21 24.53 616,467 +0.40(+1.65%)
Dec 13, 2006 24.09 24.15 24.04 24.13 507,236 +0.06(+0.27%)
Dec 12, 2006 24.17 24.17 23.89 24.07 740,451 -0.28(-1.14%)
Dec 11, 2006 24.34 24.39 24.24 24.34 394,237 -0.02(-0.07%)
Dec 08, 2006 24.41 24.47 24.27 24.36 1,268,718 -0.05(-0.20%)
Dec 07, 2006 24.61 24.63 24.37 24.41 573,465 -0.09(-0.38%)
Dec 06, 2006 24.62 24.65 24.48 24.50 934,431 -0.24(-0.95%)
Dec 05, 2006 24.46 24.75 24.43 24.74 817,039 +0.28(+1.15%)
Dec 04, 2006 24.13 24.47 24.09 24.45 612,073 +0.49(+2.05%)
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.