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 28, 2010 25.95 26.23 25.78 25.95 22,650,070 -0.39(-1.50%)
May 27, 2010 25.79 26.35 25.63 26.34 26,686,410 +1.44(+5.78%)
May 26, 2010 25.12 25.52 24.82 24.90 147 +0.00(+0.00%)
May 25, 2010 24.15 24.91 23.98 24.90 36,928,164 -0.23(-0.92%)
May 24, 2010 25.39 25.58 25.13 25.14 35,743,196 -0.28(-1.10%)
May 21, 2010 24.35 25.43 24.33 25.41 52,439,344 +0.67(+2.72%)
May 20, 2010 24.62 25.24 24.53 24.74 58,666,692 -1.18(-4.53%)
May 19, 2010 25.82 26.11 25.49 25.92 28,412,630 -0.33(-1.24%)
May 18, 2010 27.04 27.11 26.16 26.24 382 -0.58(-2.15%)
May 17, 2010 26.90 27.03 26.21 26.82 32,207,664 -0.13(-0.48%)
May 14, 2010 26.95 27.25 26.63 26.95 30,971,334 -0.48(-1.73%)
May 13, 2010 27.64 27.84 27.40 27.42 16,630,572 -0.27(-0.98%)
May 12, 2010 27.57 27.74 27.45 27.70 17,824,280 +0.38(+1.39%)
May 11, 2010 27.69 27.76 27.30 27.32 21,436,326 -0.49(-1.76%)
May 10, 2010 27.59 27.85 27.53 27.80 36,823,620 +1.71(+6.56%)
May 07, 2010 26.26 26.58 25.50 26.09 55,059,016 -0.59(-2.21%)
May 06, 2010 26.85 27.19 25.02 26.68 877 -0.21(-0.78%)
May 05, 2010 27.17 27.52 26.88 26.89 30,038,350 -0.67(-2.44%)
May 04, 2010 28.15 28.16 27.44 27.57 23,201,734 -1.18(-4.11%)
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.