FTSE EM ETF Vanguard (NY: VWO )

44.72 +0.04 (+0.09%)
Streaming Delayed Price Updated: 3:32 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.29 34.23 34.23 34.23 11,794,258 -0.02(-0.07%)
Aug 28, 2014 34.11 34.26 34.08 34.26 6,777,540 -0.32(-0.92%)
Aug 27, 2014 34.46 34.58 34.41 34.57 8,214,079 +0.17(+0.50%)
Aug 26, 2014 34.24 34.41 34.24 34.40 10,236,795 +0.19(+0.55%)
Aug 25, 2014 34.02 34.23 34.02 34.21 8,223,866 +0.29(+0.84%)
Aug 22, 2014 34.09 34.11 33.83 33.92 10,244,264 -0.15(-0.44%)
Aug 21, 2014 34.11 34.16 34.01 34.07 11,130,481 -0.03(-0.09%)
Aug 20, 2014 34.01 34.18 33.98 34.11 9,575,401 -0.05(-0.15%)
Aug 19, 2014 33.99 34.17 33.99 34.16 8,735,623 +0.20(+0.58%)
Aug 18, 2014 33.86 33.98 33.75 33.96 8,450,772 +0.35(+1.03%)
Aug 15, 2014 33.79 33.81 33.43 33.61 15,862,494 -0.05(-0.13%)
Aug 14, 2014 33.66 33.73 33.64 33.66 6,585,118 +0.02(+0.07%)
Aug 13, 2014 33.76 33.83 33.55 33.64 11,730,250 +0.14(+0.43%)
Aug 12, 2014 33.35 33.50 33.33 33.49 14,101,264 +0.01(+0.02%)
Aug 11, 2014 33.22 33.52 33.20 33.49 12,691,749 +0.48(+1.44%)
Aug 08, 2014 32.81 33.06 32.73 33.01 17,342,890 +0.36(+1.11%)
Aug 07, 2014 32.90 32.93 32.55 32.65 17,838,998 -0.15(-0.46%)
Aug 06, 2014 32.85 32.97 32.77 32.80 15,066,882 -0.23(-0.71%)
Aug 05, 2014 33.22 33.28 32.91 33.03 16,079,890 -0.50(-1.50%)
Aug 04, 2014 33.39 33.59 33.21 33.54 13,051,478 +0.37(+1.13%)
Aug 01, 2014 33.06 33.24 32.85 33.16 24,939,920 +0.20(+0.59%)
Jul 31, 2014 33.55 33.20 32.82 32.97 16,660,439 -0.59(-1.75%)
Jul 30, 2014 33.83 33.88 33.37 33.55 17,195,846 -0.17(-0.51%)
Jul 29, 2014 34.01 34.02 33.73 33.73 12,056,215 -0.31(-0.91%)
Jul 28, 2014 33.86 34.05 33.79 34.04 9,564,950 +0.18(+0.53%)
Jul 25, 2014 33.82 33.89 33.75 33.86 12,486,964 -0.14(-0.40%)
Jul 24, 2014 33.90 34.06 33.88 33.99 15,661,620 +0.17(+0.49%)
Jul 23, 2014 33.90 33.91 33.77 33.83 7,586,489 +0.01(+0.02%)
Jul 22, 2014 33.80 33.89 33.78 33.82 17,587,206 +0.35(+1.04%)
Jul 21, 2014 33.24 33.55 33.19 33.47 25,052,098 +0.12(+0.36%)
Jul 18, 2014 33.24 33.44 33.20 33.35 7,276,354 +0.51(+1.56%)
Jul 17, 2014 33.19 33.28 32.77 32.84 13,231,060 -0.64(-1.91%)
Jul 16, 2014 33.55 33.60 33.43 33.48 8,175,294 +0.11(+0.32%)
Jul 15, 2014 33.44 33.48 33.22 33.37 9,322,422 -0.05(-0.14%)
Jul 14, 2014 33.34 33.43 33.27 33.42 8,952,537 +0.26(+0.77%)
Jul 11, 2014 33.03 33.19 32.99 33.16 9,283,554 +0.06(+0.18%)
Jul 10, 2014 32.82 33.13 32.71 33.10 24,604,524 -0.20(-0.61%)
Jul 09, 2014 33.11 33.33 33.09 33.31 21,961,022 +0.20(+0.59%)
Jul 08, 2014 33.28 33.28 33.03 33.11 9,811,177 -0.14(-0.43%)
Jul 07, 2014 33.22 33.26 33.14 33.25 11,532,248 +0.07(+0.20%)
Jul 03, 2014 32.97 33.19 33.19 33.19 9,028,211 +0.17(+0.53%)
Jul 02, 2014 32.92 33.01 32.92 33.01 10,133,623 +0.20(+0.60%)
Jul 01, 2014 32.70 32.85 32.70 32.82 13,920,129 +0.29(+0.90%)
Jun 30, 2014 32.63 32.64 32.46 32.52 11,358,301 -0.05(-0.16%)
Jun 27, 2014 32.51 32.60 32.40 32.57 9,854,950 +0.08(+0.26%)
Jun 26, 2014 32.55 32.55 32.39 32.49 15,339,215 -0.02(-0.05%)
Jun 25, 2014 32.49 32.53 32.38 32.51 17,894,960 +0.14(+0.42%)
Jun 24, 2014 32.55 32.73 32.33 32.37 23,143,136 -0.05(-0.14%)
Jun 23, 2014 32.51 32.51 32.32 32.42 20,369,836 -0.15(-0.46%)
Jun 20, 2014 32.52 32.58 32.43 32.57 19,028,916 +0.01(+0.05%)
Jun 19, 2014 32.64 32.71 32.47 32.55 12,000,719 -0.20(-0.62%)
Jun 18, 2014 32.31 32.78 32.22 32.75 23,628,920 +0.37(+1.15%)
Jun 17, 2014 32.33 32.38 32.22 32.38 12,089,177 +0.02(+0.07%)
Jun 16, 2014 32.44 32.46 32.28 32.36 11,437,890 -0.21(-0.64%)
Jun 13, 2014 32.46 32.59 32.37 32.57 10,309,942 +0.12(+0.37%)
Jun 12, 2014 32.69 32.71 32.38 32.45 12,221,717 -0.15(-0.46%)
Jun 11, 2014 32.56 32.67 32.52 32.60 10,671,144 -0.11(-0.34%)
Jun 10, 2014 32.63 32.73 32.54 32.71 12,926,084 +0.33(+1.01%)
Jun 06, 2014 32.27 32.48 32.27 32.38 12,266,755 +0.34(+1.07%)
Jun 05, 2014 31.98 32.11 31.89 32.04 12,875,628 +0.36(+1.13%)
Jun 04, 2014 31.72 31.73 31.60 31.68 9,305,971 -0.18(-0.56%)
Jun 03, 2014 31.72 31.95 31.69 31.86 9,716,683 +0.18(+0.57%)
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.