FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 31.00 31.16 30.80 30.96 26,244,906 +0.11(+0.36%)
Sep 29, 2010 30.81 30.96 30.73 30.85 30,315,474 +0.11(+0.35%)
Sep 28, 2010 30.59 30.81 30.36 30.74 17,399,298 +0.20(+0.67%)
Sep 27, 2010 30.59 30.67 30.50 30.54 20,571,826 -0.06(-0.20%)
Sep 24, 2010 30.45 30.63 30.44 30.60 19,767,042 +0.53(+1.75%)
Sep 23, 2010 30.06 30.33 29.99 30.08 15,824,839 -0.16(-0.54%)
Sep 22, 2010 30.29 30.41 30.13 30.24 17,966,214 +0.01(+0.02%)
Sep 21, 2010 30.27 30.35 30.04 30.23 15,781,918 -0.02(-0.07%)
Sep 20, 2010 30.00 30.29 29.91 30.25 11,829,750 +0.48(+1.60%)
Sep 17, 2010 29.78 29.94 29.71 29.78 11,542,858 -0.15(-0.50%)
Sep 15, 2010 29.76 29.95 29.71 29.93 13,687,302 +0.02(+0.07%)
Sep 14, 2010 29.78 30.06 29.72 29.91 146 +0.01(+0.05%)
Sep 13, 2010 29.80 29.91 29.75 29.89 15,430,116 +0.61(+2.10%)
Sep 10, 2010 29.20 29.29 29.16 29.28 14,700,575 +0.15(+0.51%)
Sep 09, 2010 29.28 29.29 29.04 29.13 19,974,610 +0.14(+0.49%)
Sep 08, 2010 28.90 29.09 28.84 28.98 13,811,745 +0.29(+1.02%)
Sep 07, 2010 28.91 28.92 28.67 28.69 13,833,117 -0.40(-1.36%)
Sep 03, 2010 29.13 29.19 28.95 29.09 23,755,064 +0.32(+1.11%)
Sep 02, 2010 28.62 28.82 28.58 28.77 13,852,184 +0.01(+0.05%)
Sep 01, 2010 28.34 28.82 28.30 28.75 20,646,284 +0.94(+3.37%)
Aug 31, 2010 27.80 27.96 27.62 27.82 49,157 +0.09(+0.33%)
Aug 30, 2010 27.97 28.07 27.72 27.72 11,046,996 -0.38(-1.36%)
Aug 27, 2010 27.70 28.13 27.52 28.11 10,638,744 +0.56(+2.03%)
Aug 26, 2010 27.87 30.69 27.50 27.55 18,694,156 -0.20(-0.74%)
Aug 25, 2010 27.59 27.81 27.32 27.75 146 -0.12(-0.42%)
Aug 24, 2010 27.83 28.00 27.63 27.87 13,527,262 -0.31(-1.09%)
Aug 23, 2010 28.53 28.56 28.15 28.17 26,655,120 -0.25(-0.89%)
Aug 20, 2010 28.38 28.43 28.20 28.43 7,598,222 -0.03(-0.12%)
Aug 19, 2010 28.72 28.77 28.30 28.46 16,466,002 -0.20(-0.71%)
Aug 18, 2010 28.66 28.82 28.51 28.66 11,113,921 -0.05(-0.17%)
Aug 17, 2010 28.71 28.85 28.57 28.71 8,470,533 +0.31(+1.10%)
Aug 16, 2010 28.18 28.44 28.09 28.40 18,277,768 +0.23(+0.80%)
Aug 13, 2010 28.17 28.28 28.06 28.17 23,104,290 +0.16(+0.58%)
Aug 12, 2010 27.70 28.08 27.70 28.01 10,921,796 +0.03(+0.10%)
Aug 11, 2010 28.26 28.26 27.91 27.98 16,569,590 -0.77(-2.68%)
Aug 10, 2010 28.75 29.00 28.61 28.75 18,369,116 -0.49(-1.68%)
Aug 09, 2010 29.30 29.31 29.17 29.24 8,340,857 +0.16(+0.56%)
Aug 06, 2010 29.08 29.13 28.78 29.08 36,735,048 -0.07(-0.23%)
Aug 05, 2010 29.05 29.16 28.94 29.15 17,248,582 -0.10(-0.35%)
Aug 04, 2010 29.20 29.32 28.99 29.25 32,933,876 +0.10(+0.33%)
Aug 03, 2010 29.07 29.25 28.93 29.16 24,191,498 -0.14(-0.49%)
Aug 02, 2010 29.13 29.35 29.04 29.30 14,164,440 +0.74(+2.60%)
Jul 30, 2010 28.56 28.65 28.17 28.56 15,135,948 +0.10(+0.34%)
Jul 29, 2010 28.68 28.72 28.22 28.46 13,489,385 +0.08(+0.29%)
Jul 28, 2010 28.38 28.51 28.26 28.38 13,986,345 -0.14(-0.48%)
Jul 27, 2010 28.75 28.75 28.38 28.51 14,332,653 -0.07(-0.24%)
Jul 26, 2010 28.36 28.60 28.24 28.58 14,744,619 +0.18(+0.62%)
Jul 23, 2010 28.13 28.42 27.97 28.41 17,756,312 +0.23(+0.80%)
Jul 22, 2010 27.92 28.29 27.90 28.18 15,225,089 +0.72(+2.61%)
Jul 21, 2010 27.86 27.87 27.34 27.46 22,497,820 -0.25(-0.89%)
Jul 20, 2010 27.03 27.78 27.00 27.71 22,526,188 +0.52(+1.91%)
Jul 19, 2010 27.16 27.27 26.93 27.19 10,769,232 +0.34(+1.27%)
Jul 16, 2010 26.85 27.40 26.82 26.85 25,130,938 -0.53(-1.92%)
Jul 15, 2010 27.56 27.63 27.23 27.38 16,722,553 -0.31(-1.11%)
Jul 14, 2010 27.57 27.75 27.46 27.68 21,048,532 -0.04(-0.15%)
Jul 13, 2010 27.61 27.81 27.57 27.72 1,312 +0.39(+1.42%)
Jul 12, 2010 27.48 27.60 27.23 27.33 19,153,972 -0.27(-0.99%)
Jul 09, 2010 27.61 27.62 27.24 27.61 31,284,966 +0.34(+1.25%)
Jul 08, 2010 27.18 27.28 26.93 27.27 22,586,556 +0.18(+0.65%)
Jul 07, 2010 26.57 27.13 26.54 27.09 20,480,492 +0.52(+1.95%)
Jul 06, 2010 26.80 27.01 26.36 26.57 19,850,500 +0.45(+1.72%)
Jul 02, 2010 26.12 26.35 25.98 26.12 33,162,356 +0.13(+0.50%)
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.