FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.93 (+2.09%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 32.75 32.79 32.45 32.46 12,467,661 -0.36(-1.10%)
May 28, 2015 32.78 32.85 32.63 32.82 12,366,403 -0.47(-1.41%)
May 27, 2015 33.03 33.32 32.96 33.29 11,494,134 +0.08(+0.25%)
May 26, 2015 33.55 33.55 33.09 33.20 11,427,432 -0.50(-1.48%)
May 22, 2015 33.77 33.70 33.70 33.70 12,857,020 +0.08(+0.25%)
May 21, 2015 33.49 33.64 33.46 33.62 11,957,548 -0.10(-0.30%)
May 20, 2015 33.66 33.81 33.55 33.72 12,672,339 -0.05(-0.14%)
May 19, 2015 33.78 33.79 33.68 33.76 10,781,948 +0.08(+0.23%)
May 18, 2015 33.85 33.88 33.67 33.69 11,805,705 -0.33(-0.97%)
May 15, 2015 33.70 34.02 33.65 34.01 14,998,038 +0.34(+1.02%)
May 14, 2015 33.55 33.71 33.49 33.67 9,911,011 +0.31(+0.94%)
May 13, 2015 33.59 33.65 33.32 33.36 11,606,886 +0.08(+0.25%)
May 12, 2015 33.15 33.36 33.08 33.27 8,118,495 -0.09(-0.28%)
May 11, 2015 33.69 33.73 33.35 33.36 8,754,091 -0.32(-0.96%)
May 08, 2015 33.61 33.82 33.53 33.69 13,707,235 +0.51(+1.53%)
May 07, 2015 33.06 33.19 32.95 33.18 13,316,977 -0.05(-0.14%)
May 06, 2015 33.72 33.75 33.16 33.23 15,613,021 -0.44(-1.32%)
May 05, 2015 33.85 33.89 33.65 33.67 10,702,926 -0.35(-1.04%)
May 04, 2015 33.92 34.06 33.85 34.02 12,183,119 +0.17(+0.50%)
May 01, 2015 33.78 33.94 33.66 33.85 20,964,284 +0.20(+0.59%)
Apr 30, 2015 33.88 33.88 33.62 33.65 16,647,714 -0.45(-1.33%)
Apr 29, 2015 34.15 34.24 33.98 34.11 17,512,384 -0.37(-1.07%)
Apr 28, 2015 34.50 34.56 34.34 34.47 11,836,541 +0.08(+0.25%)
Apr 27, 2015 34.38 34.50 34.34 34.39 16,127,240 +0.15(+0.43%)
Apr 24, 2015 34.25 34.28 34.19 34.24 12,280,611 +0.17(+0.49%)
Apr 23, 2015 33.67 34.16 33.66 34.08 13,369,742 +0.17(+0.50%)
Apr 22, 2015 33.75 33.92 33.65 33.91 10,398,941 +0.39(+1.17%)
Apr 21, 2015 33.26 33.67 33.49 33.52 17,458,126 +0.26(+0.78%)
Apr 20, 2015 33.30 33.35 33.23 33.26 9,474,805 -0.11(-0.32%)
Apr 17, 2015 33.36 33.45 33.16 33.36 20,619,974 -0.70(-2.05%)
Apr 16, 2015 33.83 34.23 33.80 34.06 12,099,004 +0.31(+0.91%)
Apr 15, 2015 33.55 33.78 33.46 33.75 10,029,370 +0.20(+0.59%)
Apr 14, 2015 33.47 33.64 33.31 33.55 11,102,975 +0.09(+0.27%)
Apr 13, 2015 33.68 33.81 33.43 33.46 12,829,935 -0.12(-0.34%)
Apr 10, 2015 33.47 33.60 33.38 33.58 21,100,660 -0.07(-0.21%)
Apr 09, 2015 33.52 33.70 33.42 33.65 17,532,116 +0.43(+1.29%)
Apr 08, 2015 33.31 33.39 33.09 33.22 15,721,976 +0.66(+2.02%)
Apr 07, 2015 32.67 32.73 32.55 32.56 10,450,474 -0.08(-0.24%)
Apr 06, 2015 32.54 32.83 32.50 32.63 12,863,534 +0.39(+1.21%)
Apr 02, 2015 32.01 32.24 32.24 32.24 10,627,221 +0.49(+1.55%)
Apr 01, 2015 31.65 31.83 31.58 31.75 25,025,460 +0.42(+1.35%)
Mar 31, 2015 31.21 31.38 31.12 31.33 10,405,800 -0.02(-0.07%)
Mar 30, 2015 31.02 31.44 31.02 31.35 11,686,009 +0.63(+2.05%)
Mar 27, 2015 30.73 30.80 30.63 30.73 15,108,871 +0.07(+0.23%)
Mar 26, 2015 30.80 30.80 30.52 30.66 20,180,388 -0.18(-0.57%)
Mar 25, 2015 31.39 31.39 30.83 30.83 15,698,549 -0.54(-1.73%)
Mar 24, 2015 31.33 31.42 31.27 31.38 12,947,338 +0.12(+0.39%)
Mar 23, 2015 31.28 31.33 31.14 31.25 13,995,577 +0.09(+0.29%)
Mar 20, 2015 31.06 31.30 31.05 31.16 12,639,657 +0.38(+1.24%)
Mar 19, 2015 30.98 31.04 30.70 30.78 18,378,170 -0.55(-1.76%)
Mar 18, 2015 30.53 31.43 30.47 31.33 20,650,730 +0.79(+2.58%)
Mar 17, 2015 30.28 30.62 30.24 30.54 28,799,570 +0.19(+0.63%)
Mar 16, 2015 30.26 30.39 30.21 30.35 11,439,630 +0.35(+1.17%)
Mar 13, 2015 30.15 30.15 29.84 30.00 14,884,806 -0.37(-1.21%)
Mar 12, 2015 30.52 30.63 30.32 30.37 14,936,392 +0.17(+0.56%)
Mar 11, 2015 30.14 30.25 30.02 30.20 19,082,428 +0.24(+0.79%)
Mar 10, 2015 30.18 30.18 29.96 29.96 14,448,028 -0.63(-2.07%)
Mar 09, 2015 30.75 30.75 30.59 30.60 15,217,621 -0.12(-0.40%)
Mar 06, 2015 30.97 31.01 30.64 30.72 15,388,008 -0.51(-1.62%)
Mar 05, 2015 31.33 31.35 31.10 31.22 14,071,747 -0.06(-0.20%)
Mar 04, 2015 31.33 31.65 31.10 31.29 11,568,379 -0.37(-1.16%)
Mar 03, 2015 31.75 31.75 31.66 31.65 13,475,753 -0.29(-0.91%)
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.