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 (%)
Aug 29, 2008 26.36 26.44 26.14 26.16 1,631,242 -0.30(-1.13%)
Aug 28, 2008 26.49 26.57 26.33 26.46 2,319,928 +0.03(+0.10%)
Aug 27, 2008 26.05 26.49 26.05 26.44 1,858,571 +0.59(+2.29%)
Aug 26, 2008 25.97 26.05 25.78 25.84 3,154,647 +0.00(+0.00%)
Aug 25, 2008 26.40 26.42 25.83 25.84 3,519,686 -0.82(-3.06%)
Aug 22, 2008 26.58 26.67 26.35 26.66 2,276,617 +0.13(+0.48%)
Aug 21, 2008 26.33 26.65 26.19 26.53 3,095,248 -0.06(-0.24%)
Aug 20, 2008 26.12 26.60 26.12 26.60 2,553,018 +0.71(+2.74%)
Aug 19, 2008 25.81 26.02 25.64 25.89 2,298,920 -0.24(-0.94%)
Aug 18, 2008 26.67 26.72 26.07 26.13 2,452,670 -0.61(-2.29%)
Aug 15, 2008 26.98 27.01 26.67 26.74 0 -0.38(-1.39%)
Aug 14, 2008 26.89 27.27 26.89 27.12 2,742,915 +0.22(+0.83%)
Aug 13, 2008 26.66 26.99 26.57 26.90 3,403,759 +0.06(+0.24%)
Aug 12, 2008 26.99 27.15 26.72 26.83 2,111,991 -0.39(-1.45%)
Aug 11, 2008 27.31 27.44 27.13 27.23 2,508,522 -0.21(-0.77%)
Aug 08, 2008 27.01 27.49 26.95 27.44 1,894,693 +0.10(+0.37%)
Aug 07, 2008 27.81 27.85 27.18 27.34 3,315,900 -0.80(-2.83%)
Aug 06, 2008 27.93 28.21 27.76 28.13 2,744,881 +0.36(+1.28%)
Aug 05, 2008 27.46 27.89 27.41 27.77 2,918,074 +0.36(+1.32%)
Aug 04, 2008 27.98 27.98 27.32 27.41 2,960,080 -0.75(-2.65%)
Aug 01, 2008 28.64 28.70 28.01 28.16 4,236,593 -0.20(-0.72%)
Jul 31, 2008 28.51 28.76 28.28 28.36 2,792,157 -0.31(-1.09%)
Jul 30, 2008 28.51 29.06 28.42 28.67 6,447,774 +0.55(+1.97%)
Jul 29, 2008 28.12 28.34 27.76 28.12 2,029,000 +0.34(+1.22%)
Jul 28, 2008 28.49 28.49 27.70 27.78 2,797,311 -0.39(-1.40%)
Jul 25, 2008 28.14 28.26 27.95 28.18 2,196,001 +0.00(+0.00%)
Jul 24, 2008 29.09 29.09 27.98 28.18 3,133,457 -0.69(-2.41%)
Jul 23, 2008 28.90 29.31 28.77 28.87 2,460,434 +0.45(+1.59%)
Jul 22, 2008 28.51 28.97 28.27 28.42 3,222,190 -0.27(-0.93%)
Jul 21, 2008 28.71 28.78 28.49 28.69 1,872,419 +0.01(+0.04%)
Jul 18, 2008 28.46 28.67 28.20 28.67 1,909,593 -0.31(-1.08%)
Jul 17, 2008 28.53 28.99 28.31 28.99 3,394,691 +0.48(+1.70%)
Jul 16, 2008 27.75 28.53 27.60 28.50 2,292,947 +0.80(+2.87%)
Jul 15, 2008 27.74 28.21 27.24 27.70 3,556,770 -0.50(-1.76%)
Jul 14, 2008 28.55 28.75 28.10 28.20 1,611,982 -0.01(-0.02%)
Jul 11, 2008 28.28 28.66 27.95 28.21 2,823,691 -0.20(-0.72%)
Jul 10, 2008 28.09 28.51 27.93 28.41 3,044,915 +0.75(+2.72%)
Jul 09, 2008 28.65 28.72 27.56 27.66 4,078,914 -0.71(-2.52%)
Jul 08, 2008 28.21 28.46 27.76 28.37 3,591,597 +0.23(+0.82%)
Jul 07, 2008 28.60 28.75 27.91 28.14 3,796,208 -0.20(-0.70%)
Jul 04, 2008 28.49 28.63 28.05 28.34 1,503,135 +0.00(+0.00%)
Jul 03, 2008 28.49 28.63 28.05 28.34 1,503,135 +0.07(+0.25%)
Jul 02, 2008 29.22 29.37 28.27 28.27 4,790,979 -0.80(-2.76%)
Jul 01, 2008 29.08 29.31 28.68 29.07 4,467,717 -0.60(-2.02%)
Jun 30, 2008 29.74 29.91 29.58 29.67 2,224,606 +0.13(+0.43%)
Jun 27, 2008 29.65 29.76 29.32 29.55 2,442,156 +0.10(+0.35%)
Jun 26, 2008 30.16 30.16 29.41 29.44 2,188,182 -0.97(-3.20%)
Jun 25, 2008 29.97 30.74 29.97 30.42 2,063,032 +0.57(+1.90%)
Jun 24, 2008 29.69 30.16 29.57 29.85 2,624,058 -0.10(-0.32%)
Jun 23, 2008 30.11 30.11 29.84 29.95 1,447,435 +0.06(+0.21%)
Jun 20, 2008 30.58 30.58 29.88 29.88 3,346,298 -0.97(-3.16%)
Jun 19, 2008 30.88 31.02 30.71 30.86 2,055,864 -0.03(-0.08%)
Jun 18, 2008 31.16 31.39 30.61 30.88 1,964,020 -0.11(-0.35%)
Jun 17, 2008 31.18 31.35 30.99 30.99 5,956,885 +0.17(+0.55%)
Jun 16, 2008 30.87 31.10 30.79 30.82 2,252,002 -0.13(-0.41%)
Jun 13, 2008 30.79 30.97 30.50 30.95 3,014,937 +0.19(+0.62%)
Jun 12, 2008 30.72 30.98 30.48 30.76 2,516,559 +0.02(+0.05%)
Jun 11, 2008 30.90 31.01 30.41 30.74 2,432,454 -0.13(-0.42%)
Jun 10, 2008 30.88 31.18 30.75 30.87 3,508,683 -0.68(-2.17%)
Jun 09, 2008 31.64 31.83 31.23 31.56 2,304,945 -0.10(-0.32%)
Jun 06, 2008 32.43 32.50 31.66 31.66 3,237,886 -1.14(-3.48%)
Jun 05, 2008 32.17 32.82 31.96 32.80 3,040,418 +0.94(+2.96%)
Jun 04, 2008 32.14 32.24 31.82 31.86 2,425,592 -0.45(-1.39%)
Jun 03, 2008 32.89 32.89 32.07 32.31 7,164,581 -0.49(-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.