FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 02, 2010 29.02 29.24 28.93 29.18 14,220,132 +0.74(+2.60%)
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%)
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.