FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.92 (+2.08%)
Streaming Delayed Price Updated: 12:50 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 28.44 28.54 28.06 28.44 15,195,459 +0.10(+0.34%)
Jul 29, 2010 28.57 28.61 28.11 28.35 13,542,422 +0.08(+0.29%)
Jul 28, 2010 28.27 28.40 28.15 28.27 14,041,336 -0.14(-0.48%)
Jul 27, 2010 28.63 28.64 28.27 28.40 14,389,005 -0.07(-0.24%)
Jul 26, 2010 28.25 28.49 28.13 28.47 14,802,592 +0.18(+0.62%)
Jul 23, 2010 28.02 28.31 27.86 28.29 17,826,126 +0.22(+0.80%)
Jul 22, 2010 27.81 28.18 27.79 28.07 15,284,951 +0.71(+2.61%)
Jul 21, 2010 27.75 27.76 27.23 27.36 22,586,276 -0.24(-0.89%)
Jul 20, 2010 26.93 27.68 26.89 27.60 22,614,756 +0.52(+1.91%)
Jul 19, 2010 27.05 27.16 26.83 27.08 10,811,574 +0.34(+1.27%)
Jul 16, 2010 26.75 27.30 26.71 26.75 25,229,746 -0.52(-1.92%)
Jul 15, 2010 27.45 27.52 27.13 27.27 16,788,302 -0.31(-1.11%)
Jul 14, 2010 27.46 27.64 27.36 27.57 21,131,290 -0.04(-0.15%)
Jul 13, 2010 27.51 27.70 27.46 27.61 1,317 +0.39(+1.42%)
Jul 12, 2010 27.37 27.49 27.12 27.23 19,229,282 -0.27(-0.99%)
Jul 09, 2010 27.50 27.51 27.13 27.50 31,407,970 +0.34(+1.25%)
Jul 08, 2010 27.07 27.17 26.82 27.16 22,675,360 +0.18(+0.65%)
Jul 07, 2010 26.47 27.02 26.44 26.98 20,561,016 +0.52(+1.95%)
Jul 06, 2010 26.70 26.90 26.26 26.47 19,928,548 +0.45(+1.72%)
Jul 02, 2010 26.02 26.25 25.88 26.02 33,292,742 +0.13(+0.50%)
Jul 01, 2010 25.91 26.02 25.45 25.89 40,171,796 +0.08(+0.32%)
Jun 30, 2010 26.14 26.36 25.77 25.81 736 -0.22(-0.86%)
Jun 29, 2010 26.03 26.36 25.89 26.03 294 -1.18(-4.32%)
Jun 25, 2010 27.21 27.27 26.76 27.21 18,560,768 +0.30(+1.11%)
Jun 24, 2010 27.23 27.23 26.79 26.91 24,995,034 -0.41(-1.49%)
Jun 23, 2010 27.34 27.44 26.98 27.32 33,279,400 +0.12(+0.45%)
Jun 22, 2010 27.68 27.78 27.14 27.19 184 -0.52(-1.89%)
Jun 21, 2010 27.96 28.06 27.52 27.72 21,478,344 +0.50(+1.85%)
Jun 18, 2010 27.21 27.32 27.06 27.21 18,176,102 +0.16(+0.58%)
Jun 17, 2010 27.27 27.27 26.83 27.06 15,413,917 -0.10(-0.35%)
Jun 16, 2010 26.92 27.30 26.88 27.15 19,581,252 -0.03(-0.12%)
Jun 15, 2010 26.70 27.21 26.62 27.19 736 +0.80(+3.04%)
Jun 14, 2010 26.72 26.87 26.35 26.38 22,392,864 -0.02(-0.08%)
Jun 11, 2010 25.89 26.41 25.87 26.41 19,693,830 +0.18(+0.70%)
Jun 10, 2010 26.02 26.28 25.93 26.22 30,501,066 +0.79(+3.13%)
Jun 09, 2010 25.71 26.00 25.35 25.43 28,808,352 -0.18(-0.69%)
Jun 08, 2010 25.30 25.64 25.03 25.60 811,527 +0.54(+2.17%)
Jun 07, 2010 25.47 25.58 25.03 25.06 22,374,544 -0.35(-1.39%)
Jun 04, 2010 25.41 25.97 25.29 25.41 38,131,908 -0.87(-3.31%)
Jun 03, 2010 26.51 26.55 25.94 26.28 23,041,758 -0.11(-0.41%)
Jun 02, 2010 25.73 26.39 25.65 26.39 1,047,144 +0.90(+3.54%)
Jun 01, 2010 25.66 26.17 25.45 25.49 29,802,430 -0.46(-1.78%)
May 28, 2010 25.95 26.23 25.78 25.95 22,650,070 -0.39(-1.50%)
May 27, 2010 25.79 26.35 25.63 26.34 26,686,410 +1.44(+5.78%)
May 26, 2010 25.12 25.52 24.82 24.90 147 +0.00(+0.00%)
May 25, 2010 24.15 24.91 23.98 24.90 36,928,164 -0.23(-0.92%)
May 24, 2010 25.39 25.58 25.13 25.14 35,743,196 -0.28(-1.10%)
May 21, 2010 24.35 25.43 24.33 25.41 52,439,344 +0.67(+2.72%)
May 20, 2010 24.62 25.24 24.53 24.74 58,666,692 -1.18(-4.53%)
May 19, 2010 25.82 26.11 25.49 25.92 28,412,630 -0.33(-1.24%)
May 18, 2010 27.04 27.11 26.16 26.24 382 -0.58(-2.15%)
May 17, 2010 26.90 27.03 26.21 26.82 32,207,664 -0.13(-0.48%)
May 14, 2010 26.95 27.25 26.63 26.95 30,971,334 -0.48(-1.73%)
May 13, 2010 27.64 27.84 27.40 27.42 16,630,572 -0.27(-0.98%)
May 12, 2010 27.57 27.74 27.45 27.70 17,824,280 +0.38(+1.39%)
May 11, 2010 27.69 27.76 27.30 27.32 21,436,326 -0.49(-1.76%)
May 10, 2010 27.59 27.85 27.53 27.80 36,823,620 +1.71(+6.56%)
May 07, 2010 26.26 26.58 25.50 26.09 55,059,016 -0.59(-2.21%)
May 06, 2010 26.85 27.19 25.02 26.68 877 -0.21(-0.78%)
May 05, 2010 27.17 27.52 26.88 26.89 30,038,350 -0.67(-2.44%)
May 04, 2010 28.15 28.16 27.44 27.57 23,201,734 -1.18(-4.11%)
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.