FTSE EM ETF Vanguard (NY: VWO )

45.45 +0.93 (+2.09%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2010 25.66 26.17 25.45 25.49 29,802,430 -0.46(-1.78%)
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%)
May 03, 2010 28.70 28.83 28.48 28.75 12,014,513 +0.18(+0.62%)
Apr 30, 2010 28.98 29.02 28.57 28.57 26,900,408 -0.37(-1.27%)
Apr 29, 2010 28.79 28.99 28.71 28.94 21,942,402 +0.42(+1.48%)
Apr 28, 2010 28.59 28.62 28.13 28.52 20,090,646 +0.28(+0.99%)
Apr 27, 2010 28.95 29.01 28.19 28.24 147 -1.04(-3.55%)
Apr 26, 2010 29.45 29.47 29.23 29.28 16,291,010 +0.01(+0.05%)
Apr 23, 2010 29.03 29.27 28.89 29.27 13,188,413 +0.15(+0.51%)
Apr 22, 2010 28.77 29.14 28.57 29.12 18,318,018 +0.13(+0.45%)
Apr 21, 2010 29.08 29.09 28.75 28.99 147 -0.12(-0.40%)
Apr 20, 2010 29.04 29.16 28.89 29.10 15,747,510 +0.33(+1.16%)
Apr 19, 2010 28.57 28.81 28.35 28.77 32,550,916 -0.14(-0.47%)
Apr 16, 2010 29.37 29.39 28.74 28.91 28,848,252 -0.78(-2.63%)
Apr 15, 2010 29.67 29.83 29.63 29.69 17,206,322 -0.18(-0.61%)
Apr 14, 2010 29.71 29.88 29.58 29.87 12,767,057 +0.46(+1.57%)
Apr 13, 2010 29.36 29.44 29.09 29.41 22,616,334 -0.02(-0.07%)
Apr 12, 2010 29.56 29.60 29.40 29.43 24,054,296 -0.24(-0.82%)
Apr 09, 2010 29.58 29.67 29.52 29.67 27,359,736 +0.16(+0.53%)
Apr 08, 2010 29.22 29.55 29.11 29.52 26,809,424 +0.08(+0.26%)
Apr 07, 2010 29.58 29.62 29.29 29.44 29,855,866 -0.23(-0.78%)
Apr 06, 2010 29.51 29.75 29.45 29.67 25,236,012 +0.07(+0.23%)
Apr 05, 2010 29.50 29.65 29.38 29.60 12,976,740 +0.29(+0.97%)
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.