FTSE EM ETF Vanguard (NY: VWO )

44.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.61 26.74 26.54 26.70 26,412,110 +0.04(+0.15%)
Nov 27, 2015 26.88 26.93 26.62 26.66 15,111,911 -0.60(-2.19%)
Nov 25, 2015 27.30 27.26 27.26 27.26 18,264,178 -0.21(-0.77%)
Nov 24, 2015 27.22 27.52 27.13 27.47 23,214,186 +0.07(+0.26%)
Nov 23, 2015 27.52 27.59 27.33 27.40 25,101,890 -0.23(-0.82%)
Nov 20, 2015 27.61 27.80 27.56 27.62 17,529,492 +0.24(+0.86%)
Nov 19, 2015 27.30 27.45 27.26 27.39 20,547,310 +0.20(+0.75%)
Nov 18, 2015 26.91 27.22 26.86 27.19 22,194,322 +0.21(+0.78%)
Nov 17, 2015 27.03 27.09 26.88 26.97 41,020,124 -0.03(-0.12%)
Nov 16, 2015 26.55 27.01 26.52 27.01 17,613,506 +0.57(+2.17%)
Nov 13, 2015 26.68 26.69 26.35 26.43 27,623,974 -0.35(-1.32%)
Nov 12, 2015 26.97 27.11 26.75 26.79 15,245,058 -0.28(-1.04%)
Nov 11, 2015 27.24 27.24 26.99 27.07 12,675,724 +0.03(+0.12%)
Nov 10, 2015 27.00 27.08 26.88 27.04 25,438,840 -0.07(-0.26%)
Nov 09, 2015 27.39 27.46 27.01 27.11 26,998,334 -0.65(-2.35%)
Nov 06, 2015 27.49 27.79 27.36 27.76 20,174,276 -0.31(-1.12%)
Nov 05, 2015 28.01 28.17 27.92 28.07 14,067,268 +0.04(+0.14%)
Nov 04, 2015 28.44 28.47 27.97 28.03 17,955,672 -0.16(-0.56%)
Nov 03, 2015 27.77 28.31 27.76 28.19 13,701,224 +0.35(+1.24%)
Nov 02, 2015 27.55 27.86 27.54 27.84 17,952,446 +0.52(+1.89%)
Oct 30, 2015 27.51 27.52 27.33 27.33 20,737,208 -0.04(-0.14%)
Oct 29, 2015 27.37 27.49 27.31 27.37 17,279,328 -0.31(-1.11%)
Oct 28, 2015 27.99 28.12 27.48 27.67 28,940,954 -0.31(-1.09%)
Oct 27, 2015 27.99 28.02 27.84 27.98 32,258,164 -0.26(-0.92%)
Oct 26, 2015 28.38 28.42 28.21 28.24 13,572,842 -0.32(-1.13%)
Oct 23, 2015 28.59 28.65 28.42 28.56 17,239,770 +0.19(+0.66%)
Oct 22, 2015 28.10 28.43 28.10 28.37 17,700,468 +0.60(+2.17%)
Oct 21, 2015 28.06 28.07 27.76 27.77 22,993,230 -0.41(-1.45%)
Oct 20, 2015 28.17 28.26 28.09 28.17 17,061,894 -0.06(-0.22%)
Oct 19, 2015 28.24 28.27 28.09 28.24 15,211,281 -0.29(-1.02%)
Oct 16, 2015 28.39 28.55 28.25 28.53 19,487,236 +0.09(+0.30%)
Oct 15, 2015 28.25 28.48 28.08 28.44 17,469,128 +0.64(+2.28%)
Oct 14, 2015 27.79 27.96 27.73 27.81 26,623,598 +0.21(+0.77%)
Oct 13, 2015 27.76 27.98 27.58 27.59 20,851,688 -0.50(-1.79%)
Oct 12, 2015 28.36 28.37 28.06 28.10 13,757,331 -0.16(-0.56%)
Oct 09, 2015 28.34 28.50 28.17 28.25 18,766,900 +0.03(+0.11%)
Oct 08, 2015 27.73 28.24 27.67 28.22 25,271,260 +0.36(+1.30%)
Oct 07, 2015 27.77 28.10 27.66 27.86 32,467,394 +0.67(+2.48%)
Oct 06, 2015 27.20 27.29 27.06 27.19 24,332,414 -0.07(-0.26%)
Oct 05, 2015 27.04 27.30 26.99 27.26 26,595,602 +0.53(+2.00%)
Oct 02, 2015 25.92 26.73 25.84 26.72 32,056,904 +0.68(+2.62%)
Oct 01, 2015 26.15 26.19 25.83 26.04 29,156,336 +0.09(+0.33%)
Sep 30, 2015 25.89 26.01 25.73 25.95 32,289,602 +0.68(+2.70%)
Sep 29, 2015 25.16 25.39 25.07 25.27 22,836,036 +0.20(+0.81%)
Sep 28, 2015 25.36 25.41 25.01 25.07 34,246,664 -0.57(-2.23%)
Sep 25, 2015 25.96 26.02 25.57 25.64 31,724,144 -0.05(-0.18%)
Sep 24, 2015 25.34 25.75 25.17 25.69 49,165,752 -0.05(-0.18%)
Sep 23, 2015 26.00 26.05 25.72 25.73 20,806,774 -0.39(-1.51%)
Sep 22, 2015 26.10 26.18 25.93 26.13 28,598,214 -0.52(-1.95%)
Sep 21, 2015 26.71 26.76 26.55 26.65 24,341,556 +0.06(+0.23%)
Sep 18, 2015 26.94 27.07 26.55 26.59 33,381,238 -0.67(-2.44%)
Sep 17, 2015 27.00 27.85 26.94 27.25 45,862,396 +0.00(+0.00%)
Sep 16, 2015 26.96 27.31 26.93 27.25 24,812,510 +0.62(+2.32%)
Sep 15, 2015 26.33 26.68 26.31 26.63 14,860,472 +0.27(+1.03%)
Sep 14, 2015 26.30 26.40 26.14 26.36 20,062,352 +0.00(+0.00%)
Sep 11, 2015 26.21 26.37 26.13 26.36 25,533,354 +0.10(+0.38%)
Sep 10, 2015 26.03 26.43 26.01 26.26 22,874,958 +0.19(+0.74%)
Sep 09, 2015 26.71 26.72 26.04 26.07 30,096,704 -0.15(-0.56%)
Sep 08, 2015 26.10 26.23 25.99 26.21 35,390,296 +0.85(+3.36%)
Sep 04, 2015 25.60 25.36 25.36 25.36 42,247,508 -0.82(-3.13%)
Sep 03, 2015 26.10 26.51 26.08 26.18 31,426,172 +0.12(+0.45%)
Sep 02, 2015 26.03 26.07 25.73 26.07 36,263,584 +0.39(+1.51%)
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.