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 (%)
Oct 29, 2010 31.71 31.87 31.67 31.84 19,913,944 +0.08(+0.26%)
Oct 28, 2010 31.90 31.91 31.63 31.76 14,792,174 +0.27(+0.86%)
Oct 27, 2010 31.66 31.66 31.31 31.49 22,189,634 -0.64(-1.99%)
Oct 25, 2010 32.17 32.32 32.07 32.13 16,778,858 +0.35(+1.09%)
Oct 22, 2010 31.79 31.86 31.66 31.78 12,575,593 +0.08(+0.25%)
Oct 21, 2010 31.93 32.08 31.41 31.70 26,172,208 -0.03(-0.10%)
Oct 20, 2010 31.49 31.90 31.45 31.73 17,146,998 +0.53(+1.70%)
Oct 19, 2010 31.48 31.68 31.09 31.20 24,491,566 -0.99(-3.08%)
Oct 18, 2010 31.96 32.25 31.90 32.19 28,879,508 -0.02(-0.06%)
Oct 15, 2010 32.37 32.40 32.00 32.21 36,068,144 -0.07(-0.21%)
Oct 14, 2010 32.27 32.38 32.08 32.28 32,678,248 +0.04(+0.13%)
Oct 13, 2010 32.12 32.40 32.08 32.24 32,237,240 +0.50(+1.57%)
Oct 12, 2010 31.61 31.79 31.40 31.74 18,833,234 -0.13(-0.42%)
Oct 11, 2010 31.86 31.92 31.77 31.87 14,502,289 -0.01(-0.04%)
Oct 08, 2010 31.89 31.96 31.47 31.89 18,591,308 +0.33(+1.05%)
Oct 07, 2010 31.90 31.91 31.41 31.55 27,678,194 -0.31(-0.96%)
Oct 06, 2010 31.77 31.91 31.76 31.86 18,356,894 +0.06(+0.19%)
Oct 05, 2010 31.49 31.87 31.45 31.80 28,103,008 +0.46(+1.47%)
Oct 04, 2010 31.34 31.43 31.13 31.34 35,595,008 -0.03(-0.09%)
Oct 01, 2010 31.36 31.42 31.15 31.36 36,147,792 +0.52(+1.69%)
Sep 30, 2010 30.88 31.04 30.68 30.84 26,348,094 +0.11(+0.36%)
Sep 29, 2010 30.68 30.84 30.61 30.73 30,434,668 +0.11(+0.35%)
Sep 28, 2010 30.47 30.68 30.24 30.62 17,467,708 +0.20(+0.67%)
Sep 27, 2010 30.47 30.55 30.38 30.42 20,652,710 -0.06(-0.20%)
Sep 24, 2010 30.33 30.51 30.32 30.48 19,844,762 +0.52(+1.75%)
Sep 23, 2010 29.94 30.21 29.87 29.96 15,887,059 -0.16(-0.54%)
Sep 22, 2010 30.18 30.29 30.01 30.12 18,036,852 +0.01(+0.02%)
Sep 21, 2010 30.16 30.23 29.92 30.11 15,843,969 -0.02(-0.07%)
Sep 20, 2010 29.88 30.17 29.79 30.13 11,876,262 +0.48(+1.60%)
Sep 17, 2010 29.66 29.82 29.59 29.66 11,588,242 -0.15(-0.50%)
Sep 15, 2010 29.65 29.84 29.59 29.81 13,741,117 +0.02(+0.07%)
Sep 14, 2010 29.67 29.94 29.60 29.79 147 +0.01(+0.05%)
Sep 13, 2010 29.68 29.80 29.63 29.77 15,490,784 +0.61(+2.10%)
Sep 10, 2010 29.08 29.18 29.04 29.16 14,758,374 +0.15(+0.52%)
Sep 09, 2010 29.17 29.18 28.93 29.01 20,053,144 +0.14(+0.49%)
Sep 08, 2010 28.78 28.97 28.73 28.87 13,866,050 +0.29(+1.02%)
Sep 07, 2010 28.80 28.80 28.56 28.58 13,887,505 -0.39(-1.36%)
Sep 03, 2010 29.02 29.08 28.84 28.97 23,848,464 +0.32(+1.11%)
Sep 02, 2010 28.51 28.71 28.47 28.65 13,906,648 +0.01(+0.05%)
Sep 01, 2010 28.23 28.70 28.19 28.64 20,727,462 +0.93(+3.37%)
Aug 31, 2010 27.70 27.85 27.51 27.71 49,350 +0.09(+0.33%)
Aug 30, 2010 27.86 27.96 27.61 27.61 11,090,431 -0.38(-1.36%)
Aug 27, 2010 27.59 28.02 27.41 27.99 10,680,573 +0.56(+2.03%)
Aug 26, 2010 27.76 30.57 27.40 27.44 18,767,658 -0.20(-0.74%)
Aug 25, 2010 27.49 27.70 27.21 27.64 147 -0.12(-0.42%)
Aug 24, 2010 27.72 27.89 27.53 27.76 13,580,448 -0.31(-1.09%)
Aug 23, 2010 28.42 28.45 28.04 28.06 26,759,922 -0.25(-0.89%)
Aug 20, 2010 28.27 28.31 28.09 28.31 7,628,097 -0.03(-0.12%)
Aug 19, 2010 28.61 28.65 28.19 28.35 16,530,743 -0.20(-0.71%)
Aug 18, 2010 28.55 28.71 28.40 28.55 11,157,618 -0.05(-0.17%)
Aug 17, 2010 28.60 28.74 28.46 28.60 8,503,837 +0.31(+1.10%)
Aug 16, 2010 28.07 28.33 27.98 28.29 18,349,632 +0.22(+0.80%)
Aug 13, 2010 28.06 28.16 27.95 28.06 23,195,132 +0.16(+0.58%)
Aug 12, 2010 27.59 27.97 27.59 27.90 10,964,738 +0.03(+0.10%)
Aug 11, 2010 28.15 28.15 27.80 27.87 16,634,738 -0.77(-2.68%)
Aug 10, 2010 28.64 28.88 28.50 28.64 18,441,338 -0.49(-1.68%)
Aug 09, 2010 29.18 29.19 29.05 29.13 8,373,652 +0.16(+0.56%)
Aug 06, 2010 28.97 29.02 28.67 28.97 36,879,480 -0.07(-0.23%)
Aug 05, 2010 28.93 29.05 28.82 29.03 17,316,400 -0.10(-0.35%)
Aug 04, 2010 29.09 29.20 28.88 29.14 33,063,364 +0.10(+0.33%)
Aug 03, 2010 28.96 29.13 28.82 29.04 24,286,614 -0.14(-0.49%)
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.