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 (%)
Jan 31, 2007 24.25 24.68 24.16 24.67 4,488,851 +0.18(+0.75%)
Jan 30, 2007 24.15 24.49 24.15 24.49 1,589,193 +0.26(+1.08%)
Jan 29, 2007 24.35 24.40 24.14 24.23 596,692 -0.20(-0.81%)
Jan 26, 2007 24.53 24.53 24.12 24.43 862,552 +0.15(+0.60%)
Jan 25, 2007 24.88 24.91 24.20 24.28 1,616,501 -0.76(-3.05%)
Jan 24, 2007 24.88 25.04 24.74 25.04 1,023,260 +0.23(+0.91%)
Jan 23, 2007 24.45 24.82 24.38 24.82 1,330,239 +0.42(+1.72%)
Jan 22, 2007 24.52 24.53 24.27 24.40 968,017 -0.02(-0.09%)
Jan 19, 2007 24.14 24.42 24.05 24.42 1,565,965 +0.46(+1.93%)
Jan 18, 2007 24.37 24.37 23.93 23.96 1,137,200 -0.13(-0.53%)
Jan 17, 2007 24.13 24.21 24.01 24.09 2,113,065 -0.06(-0.26%)
Jan 16, 2007 24.34 24.34 24.06 24.15 1,606,770 +0.01(+0.04%)
Jan 12, 2007 23.94 24.14 23.81 24.14 712,202 +0.35(+1.46%)
Jan 11, 2007 23.54 24.00 23.45 23.79 1,813,620 +0.31(+1.33%)
Jan 10, 2007 23.26 23.53 23.02 23.48 1,317,056 -0.07(-0.28%)
Jan 09, 2007 23.99 23.99 23.33 23.55 1,466,778 -0.58(-2.39%)
Jan 08, 2007 23.93 24.14 23.86 24.12 778,745 +0.26(+1.10%)
Jan 05, 2007 24.25 24.29 23.78 23.86 1,798,239 -0.68(-2.79%)
Jan 04, 2007 24.66 24.67 24.39 24.55 1,750,843 -0.27(-1.09%)
Jan 03, 2007 24.94 25.20 24.66 24.82 1,845,636 +0.16(+0.66%)
Dec 29, 2006 24.75 24.75 24.59 24.66 888,290 -0.02(-0.09%)
Dec 28, 2006 24.85 24.85 24.54 24.68 678,930 +0.02(+0.09%)
Dec 27, 2006 24.53 24.69 24.48 24.66 416,209 +0.26(+1.08%)
Dec 26, 2006 24.31 24.41 24.17 24.39 1,445,120 +0.24(+0.99%)
Dec 22, 2006 24.16 24.23 24.04 24.15 790,045 -0.41(-1.67%)
Dec 21, 2006 24.68 24.68 24.40 24.56 790,986 +0.06(+0.23%)
Dec 20, 2006 24.63 24.63 24.36 24.51 811,075 +0.15(+0.61%)
Dec 19, 2006 24.02 24.42 23.90 24.36 1,102,045 -0.10(-0.39%)
Dec 18, 2006 24.67 24.79 24.37 24.45 565,304 -0.13(-0.54%)
Dec 15, 2006 24.65 24.67 24.56 24.59 607,678 +0.06(+0.23%)
Dec 14, 2006 24.21 24.53 24.21 24.53 616,467 +0.40(+1.65%)
Dec 13, 2006 24.09 24.15 24.04 24.13 507,236 +0.06(+0.27%)
Dec 12, 2006 24.17 24.17 23.89 24.07 740,451 -0.28(-1.14%)
Dec 11, 2006 24.34 24.39 24.24 24.34 394,237 -0.02(-0.07%)
Dec 08, 2006 24.41 24.47 24.27 24.36 1,268,718 -0.05(-0.20%)
Dec 07, 2006 24.61 24.63 24.37 24.41 573,465 -0.09(-0.38%)
Dec 06, 2006 24.62 24.65 24.48 24.50 934,431 -0.24(-0.95%)
Dec 05, 2006 24.46 24.75 24.43 24.74 817,039 +0.28(+1.15%)
Dec 04, 2006 24.13 24.47 24.09 24.45 612,073 +0.49(+2.05%)
Dec 01, 2006 23.83 24.22 23.79 23.96 973,667 -0.16(-0.66%)
Nov 30, 2006 24.09 24.18 23.90 24.12 563,735 +0.10(+0.42%)
Nov 29, 2006 23.78 24.03 23.78 24.02 551,179 +0.48(+2.06%)
Nov 28, 2006 23.31 23.54 23.22 23.54 508,491 +0.16(+0.70%)
Nov 27, 2006 23.91 23.91 23.34 23.37 1,416,557 -0.47(-1.95%)
Nov 24, 2006 23.80 23.87 23.61 23.84 272,451 +0.09(+0.38%)
Nov 22, 2006 23.72 23.78 23.58 23.75 574,407 +0.24(+1.02%)
Nov 21, 2006 23.24 23.51 23.24 23.51 473,964 +0.37(+1.61%)
Nov 20, 2006 23.22 23.28 23.08 23.14 637,811 -0.04(-0.18%)
Nov 17, 2006 23.26 23.26 22.94 23.18 553,377 -0.11(-0.48%)
Nov 16, 2006 23.51 23.51 23.26 23.29 465,175 -0.19(-0.81%)
Nov 15, 2006 23.40 23.53 23.35 23.48 540,507 -0.05(-0.20%)
Nov 14, 2006 23.49 23.56 23.29 23.53 509,119 +0.35(+1.53%)
Nov 13, 2006 23.19 23.22 23.08 23.18 380,740 -0.05(-0.21%)
Nov 10, 2006 23.26 23.27 23.14 23.23 351,549 +0.06(+0.28%)
Nov 09, 2006 23.30 23.38 23.10 23.16 725,385 +0.04(+0.17%)
Nov 08, 2006 23.03 23.14 22.87 23.12 440,378 +0.02(+0.08%)
Nov 07, 2006 23.17 23.25 23.04 23.10 735,743 -0.06(-0.27%)
Nov 06, 2006 22.86 23.19 22.86 23.17 507,863 +0.45(+1.96%)
Nov 03, 2006 22.80 22.80 22.62 22.72 416,837 +0.18(+0.78%)
Nov 02, 2006 22.38 22.57 22.38 22.55 256,129 +0.09(+0.40%)
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.