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 (%)
May 31, 2012 26.86 27.05 26.59 26.90 60,805,352 +0.08(+0.32%)
May 30, 2012 26.80 26.91 26.69 26.82 40,353,852 -0.50(-1.84%)
May 29, 2012 27.28 27.43 27.09 27.32 29,073,456 +0.74(+2.77%)
May 25, 2012 26.61 26.73 26.50 26.59 30,231,216 -0.11(-0.42%)
May 24, 2012 26.93 26.94 26.47 26.70 26,242,106 -0.16(-0.61%)
May 23, 2012 26.76 26.86 26.27 26.86 37,369,804 -0.22(-0.81%)
May 22, 2012 27.26 27.46 26.87 27.08 35,213,512 -0.22(-0.80%)
May 21, 2012 26.81 27.34 26.78 27.30 33,615,236 +0.62(+2.31%)
May 18, 2012 26.94 27.02 26.55 26.68 49,586,312 -0.17(-0.64%)
May 17, 2012 27.20 27.26 26.83 26.85 27,599,506 -0.35(-1.30%)
May 16, 2012 27.48 27.64 27.18 27.21 38,462,284 -0.44(-1.59%)
May 15, 2012 27.88 27.98 27.53 27.65 31,289,792 -0.21(-0.75%)
May 14, 2012 28.01 28.06 27.85 27.86 39,549,236 -0.65(-2.27%)
May 11, 2012 28.53 28.90 28.50 28.50 20,870,128 -0.40(-1.37%)
May 10, 2012 29.05 29.05 28.82 28.90 29,371,408 +0.15(+0.52%)
May 09, 2012 28.60 28.93 28.44 28.75 47,955,336 -0.40(-1.36%)
May 08, 2012 29.29 29.31 28.82 29.15 42,435,876 -0.42(-1.44%)
May 07, 2012 29.45 29.64 29.42 29.57 28,918,426 +0.07(+0.22%)
May 04, 2012 29.88 29.90 29.45 29.51 20,629,312 -0.50(-1.66%)
May 03, 2012 30.31 30.31 29.89 30.00 34,091,016 -0.29(-0.97%)
May 02, 2012 30.24 30.33 30.09 30.30 25,809,096 -0.03(-0.09%)
May 01, 2012 30.16 30.58 30.07 30.33 25,835,938 +0.21(+0.71%)
Apr 30, 2012 30.22 30.23 30.03 30.11 41,471,680 -0.09(-0.29%)
Apr 27, 2012 30.19 30.31 30.04 30.20 25,028,002 +0.01(+0.05%)
Apr 26, 2012 29.93 30.25 29.88 30.19 18,686,694 +0.18(+0.61%)
Apr 25, 2012 29.98 30.02 29.83 30.00 31,157,988 +0.25(+0.86%)
Apr 24, 2012 29.75 29.93 29.70 29.75 23,615,538 +0.05(+0.17%)
Apr 23, 2012 29.71 29.73 29.37 29.70 21,533,360 -0.55(-1.82%)
Apr 20, 2012 30.25 30.41 30.21 30.25 20,924,110 +0.19(+0.64%)
Apr 19, 2012 30.14 30.34 29.88 30.06 20,658,548 -0.10(-0.33%)
Apr 18, 2012 30.03 30.26 30.01 30.16 34,077,416 -0.13(-0.44%)
Apr 17, 2012 30.16 30.38 30.00 30.29 31,101,460 +0.31(+1.04%)
Apr 16, 2012 30.34 30.37 29.84 29.98 47,618,116 -0.14(-0.47%)
Apr 13, 2012 30.41 30.41 30.06 30.12 57,979,900 -0.45(-1.48%)
Apr 12, 2012 30.00 30.58 29.99 30.58 28,675,310 +0.76(+2.54%)
Apr 11, 2012 29.94 30.02 29.78 29.82 27,737,876 +0.30(+1.02%)
Apr 10, 2012 30.00 30.08 29.44 29.52 29,434,952 -0.59(-1.95%)
Apr 09, 2012 30.07 30.23 30.00 30.11 21,054,868 -0.44(-1.45%)
Apr 05, 2012 30.39 30.65 30.38 30.55 19,986,090 +0.18(+0.58%)
Apr 04, 2012 30.46 30.50 30.22 30.37 20,473,264 -0.62(-1.99%)
Apr 03, 2012 31.15 31.25 30.75 30.99 50,688,136 -0.12(-0.39%)
Apr 02, 2012 30.69 31.23 30.63 31.11 48,637,960 +0.35(+1.13%)
Mar 30, 2012 30.76 30.79 30.48 30.76 47,901,428 +0.32(+1.05%)
Mar 29, 2012 30.18 30.49 29.96 30.44 36,123,416 -0.10(-0.32%)
Mar 28, 2012 30.83 30.89 30.36 30.54 22,467,212 -0.44(-1.42%)
Mar 27, 2012 31.13 31.17 30.96 30.98 24,565,798 -0.14(-0.45%)
Mar 26, 2012 30.86 31.14 30.81 31.12 20,666,674 +0.47(+1.54%)
Mar 23, 2012 30.48 30.70 30.32 30.65 18,803,016 +0.22(+0.73%)
Mar 22, 2012 30.58 30.60 30.31 30.43 22,677,312 -0.48(-1.56%)
Mar 21, 2012 30.83 30.97 30.68 30.91 24,991,092 +0.07(+0.23%)
Mar 20, 2012 30.75 30.85 30.60 30.84 29,360,136 -0.44(-1.40%)
Mar 19, 2012 31.19 31.42 31.12 31.28 22,043,146 -0.18(-0.56%)
Mar 16, 2012 31.41 31.56 31.35 31.45 35,845,656 -0.01(-0.05%)
Mar 15, 2012 31.40 31.50 31.21 31.47 22,517,748 +0.25(+0.82%)
Mar 14, 2012 31.60 31.67 31.15 31.21 43,144,796 -0.54(-1.69%)
Mar 13, 2012 31.25 31.79 31.16 31.75 19,586,846 +0.79(+2.56%)
Mar 12, 2012 31.07 31.11 30.83 30.96 14,641,952 -0.29(-0.93%)
Mar 09, 2012 31.28 31.46 31.24 31.25 25,070,492 -0.03(-0.10%)
Mar 08, 2012 31.13 31.35 31.02 31.28 15,915,328 +0.67(+2.20%)
Mar 07, 2012 30.53 30.66 30.39 30.60 30,536,990 +0.36(+1.18%)
Mar 06, 2012 30.55 30.57 30.14 30.25 43,995,264 -1.10(-3.51%)
Mar 05, 2012 31.57 31.57 31.22 31.35 20,409,938 -0.47(-1.49%)
Mar 02, 2012 31.81 31.91 31.69 31.82 13,848,628 -0.08(-0.27%)
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.