FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 26.53 26.81 26.31 26.72 46,774,224 -0.05(-0.20%)
Aug 28, 2015 26.82 26.99 26.65 26.78 49,366,692 -0.39(-1.45%)
Aug 27, 2015 26.80 27.19 26.38 27.17 43,203,580 +1.05(+4.03%)
Aug 26, 2015 25.84 26.15 25.34 26.12 54,096,340 +0.87(+3.46%)
Aug 25, 2015 26.42 26.48 25.24 25.25 59,984,800 +0.34(+1.37%)
Aug 24, 2015 24.33 25.66 23.91 24.91 74,014,712 -1.29(-4.93%)
Aug 21, 2015 26.73 26.76 26.20 26.20 36,931,236 -0.87(-3.20%)
Aug 20, 2015 27.13 27.22 27.01 27.06 31,545,638 -0.42(-1.52%)
Aug 19, 2015 27.68 27.78 27.26 27.48 65,928,180 -0.38(-1.36%)
Aug 18, 2015 27.87 27.94 27.78 27.86 13,605,412 -0.33(-1.15%)
Aug 17, 2015 28.12 28.22 28.01 28.19 14,261,328 -0.30(-1.06%)
Aug 14, 2015 28.47 28.57 28.44 28.49 10,970,948 +0.09(+0.30%)
Aug 13, 2015 28.48 28.57 28.35 28.40 13,626,678 -0.05(-0.19%)
Aug 12, 2015 28.38 28.47 28.23 28.46 27,803,868 -0.45(-1.55%)
Aug 11, 2015 28.95 28.98 28.66 28.91 17,462,358 -0.63(-2.15%)
Aug 10, 2015 29.18 29.61 29.18 29.54 12,498,377 +0.50(+1.70%)
Aug 07, 2015 29.07 29.18 28.99 29.05 19,420,744 -0.03(-0.11%)
Aug 06, 2015 29.13 29.18 28.98 29.08 16,278,596 -0.21(-0.71%)
Aug 05, 2015 29.51 29.59 29.24 29.29 15,184,500 +0.03(+0.11%)
Aug 04, 2015 29.39 29.49 29.16 29.25 16,065,374 +0.09(+0.32%)
Aug 03, 2015 29.33 29.37 29.05 29.16 17,957,028 -0.49(-1.64%)
Jul 31, 2015 29.66 29.79 29.53 29.65 20,877,230 +0.25(+0.84%)
Jul 30, 2015 29.38 29.42 29.21 29.40 13,258,137 -0.19(-0.63%)
Jul 29, 2015 29.34 29.71 29.26 29.59 16,743,913 +0.27(+0.92%)
Jul 28, 2015 29.20 29.32 29.03 29.32 23,263,534 +0.28(+0.96%)
Jul 27, 2015 29.14 29.18 28.95 29.04 21,425,410 -0.67(-2.24%)
Jul 24, 2015 29.92 29.92 29.56 29.70 12,665,768 -0.43(-1.44%)
Jul 23, 2015 30.35 30.40 30.09 30.14 12,137,509 -0.26(-0.84%)
Jul 22, 2015 30.53 30.58 30.35 30.39 12,043,153 -0.41(-1.33%)
Jul 21, 2015 30.87 30.97 30.79 30.80 11,238,133 +0.01(+0.03%)
Jul 20, 2015 30.79 30.86 30.59 30.79 12,864,951 -0.19(-0.62%)
Jul 17, 2015 31.07 31.11 30.95 30.99 10,813,308 -0.01(-0.03%)
Jul 16, 2015 30.96 31.04 30.88 31.00 9,615,724 +0.36(+1.19%)
Jul 15, 2015 30.83 30.86 30.62 30.63 14,356,243 -0.38(-1.22%)
Jul 14, 2015 30.87 31.04 30.79 31.01 14,086,902 +0.08(+0.25%)
Jul 13, 2015 30.92 31.00 30.86 30.93 27,057,106 +0.19(+0.63%)
Jul 10, 2015 30.66 30.82 30.48 30.74 21,521,122 +0.84(+2.82%)
Jul 09, 2015 30.17 30.32 29.89 29.90 23,896,030 +0.60(+2.03%)
Jul 08, 2015 29.54 29.67 29.27 29.30 27,449,452 -1.12(-3.69%)
Jul 07, 2015 30.28 30.45 29.82 30.42 24,396,838 -0.47(-1.53%)
Jul 06, 2015 30.95 31.14 30.76 30.89 19,321,938 -0.88(-2.78%)
Jul 02, 2015 31.82 31.78 31.78 31.78 11,782,113 +0.15(+0.46%)
Jul 01, 2015 31.78 31.83 31.54 31.63 21,274,716 +0.00(+0.00%)
Jun 30, 2015 31.81 31.81 31.53 31.63 26,367,102 +0.42(+1.34%)
Jun 29, 2015 31.42 31.53 31.20 31.21 24,552,904 -0.70(-2.21%)
Jun 26, 2015 31.95 32.08 31.88 31.92 10,977,126 -0.30(-0.92%)
Jun 25, 2015 32.43 32.43 32.19 32.21 12,855,387 -0.12(-0.36%)
Jun 24, 2015 32.50 32.58 32.32 32.33 13,409,613 -0.17(-0.52%)
Jun 23, 2015 32.38 32.53 32.34 32.50 9,504,453 +0.29(+0.90%)
Jun 22, 2015 32.24 32.31 32.18 32.21 13,624,836 +0.41(+1.30%)
Jun 19, 2015 31.91 31.99 31.79 31.79 21,899,160 -0.29(-0.91%)
Jun 18, 2015 31.98 32.17 31.94 32.08 22,628,112 +0.28(+0.89%)
Jun 17, 2015 31.58 31.94 31.42 31.80 19,140,004 +0.20(+0.63%)
Jun 16, 2015 31.48 31.62 31.41 31.60 9,570,880 +0.07(+0.22%)
Jun 15, 2015 31.51 31.55 31.41 31.53 12,715,035 -0.32(-1.01%)
Jun 12, 2015 31.85 31.94 31.78 31.85 16,716,742 +0.01(+0.02%)
Jun 11, 2015 31.91 31.91 31.73 31.85 10,171,899 -0.13(-0.41%)
Jun 10, 2015 31.87 32.05 31.82 31.98 10,485,649 +0.46(+1.46%)
Jun 09, 2015 31.58 31.62 31.48 31.52 12,509,208 -0.23(-0.72%)
Jun 08, 2015 31.78 31.85 31.72 31.75 12,406,360 -0.02(-0.05%)
Jun 05, 2015 31.71 31.90 31.58 31.76 10,907,900 -0.15(-0.48%)
Jun 04, 2015 32.14 32.22 31.88 31.91 13,895,162 -0.48(-1.47%)
Jun 03, 2015 32.41 32.50 32.29 32.39 25,006,100 -0.16(-0.49%)
Jun 02, 2015 32.40 32.69 32.36 32.55 15,575,114 +0.12(+0.35%)
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.