FTSE EM ETF Vanguard (NY: VWO )

41.63 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 28.65 28.86 28.60 28.75 28,015,952 +0.01(+0.05%)
Mar 30, 2010 28.71 28.79 28.53 28.73 8,339,208 +0.10(+0.33%)
Mar 29, 2010 28.45 28.64 28.36 28.64 13,157,258 +0.51(+1.82%)
Mar 26, 2010 28.16 28.28 27.89 28.13 13,238,505 +0.20(+0.71%)
Mar 25, 2010 28.28 28.36 27.91 27.93 31,279,274 -0.14(-0.52%)
Mar 24, 2010 28.14 28.26 28.02 28.07 10,275,965 -0.38(-1.34%)
Mar 23, 2010 28.29 28.46 28.17 28.45 13,732,139 +0.23(+0.80%)
Mar 22, 2010 27.87 28.30 27.82 28.23 21,929,958 +0.07(+0.24%)
Mar 19, 2010 28.49 28.53 28.07 28.16 30,080,982 -0.28(-0.98%)
Mar 18, 2010 28.56 28.59 28.28 28.44 10,897,153 -0.18(-0.64%)
Mar 17, 2010 28.62 28.76 28.51 28.62 10,172,159 +0.29(+1.01%)
Mar 16, 2010 28.11 28.34 28.00 28.34 10,581,845 +0.33(+1.17%)
Mar 15, 2010 27.84 28.02 27.83 28.01 12,252,218 -0.19(-0.68%)
Mar 12, 2010 28.41 28.41 28.13 28.20 12,088,084 -0.07(-0.27%)
Mar 11, 2010 28.13 28.29 27.96 28.28 14,071,981 +0.11(+0.39%)
Mar 10, 2010 28.19 28.41 28.13 28.17 11,576,452 +0.05(+0.19%)
Mar 09, 2010 27.87 28.24 27.85 28.11 21,847,682 +0.12(+0.41%)
Mar 08, 2010 28.06 28.13 27.95 28.00 16,994,094 -0.01(-0.02%)
Mar 05, 2010 27.56 28.00 27.50 28.00 16,923,740 +0.79(+2.91%)
Mar 04, 2010 27.42 27.44 27.11 27.21 43,823,480 -0.18(-0.65%)
Mar 03, 2010 27.47 27.69 27.31 27.39 21,164,838 +0.07(+0.25%)
Mar 02, 2010 27.30 27.48 27.19 27.32 12,322,459 +0.31(+1.14%)
Mar 01, 2010 26.90 27.09 26.84 27.01 10,973,534 +0.44(+1.66%)
Feb 26, 2010 26.37 26.63 26.20 26.57 15,436,717 +0.23(+0.88%)
Feb 25, 2010 25.92 26.35 25.81 26.34 18,624,148 -0.21(-0.80%)
Feb 24, 2010 26.43 26.64 26.30 26.55 9,368,382 +0.33(+1.25%)
Feb 23, 2010 26.70 26.82 26.20 26.22 15,239,785 -0.60(-2.24%)
Feb 22, 2010 26.97 26.99 26.77 26.82 16,309,803 +0.01(+0.05%)
Feb 19, 2010 26.70 26.93 26.62 26.81 12,351,716 -0.18(-0.66%)
Feb 18, 2010 26.73 27.10 26.69 26.99 32,149,866 +0.05(+0.20%)
Feb 17, 2010 27.01 27.02 26.75 26.93 13,100,747 +0.10(+0.38%)
Feb 16, 2010 26.56 26.86 26.42 26.83 13,285,945 +0.67(+2.55%)
Feb 12, 2010 25.96 26.16 26.16 26.16 12,190,712 -0.29(-1.11%)
Feb 11, 2010 26.00 26.48 25.81 26.45 14,017,939 +0.63(+2.46%)
Feb 10, 2010 25.94 26.06 25.56 25.82 12,506,492 -0.08(-0.32%)
Feb 09, 2010 25.75 26.15 25.56 25.90 22,201,144 +0.61(+2.40%)
Feb 08, 2010 25.46 25.60 25.09 25.30 14,047,287 -0.31(-1.22%)
Feb 05, 2010 25.40 25.61 24.72 25.61 32,782,376 -0.05(-0.19%)
Feb 04, 2010 26.88 26.44 25.60 25.66 23,749,756 -1.23(-4.57%)
Feb 03, 2010 27.02 27.08 26.75 26.88 17,677,436 -0.07(-0.28%)
Feb 02, 2010 26.81 27.01 26.58 26.96 29,259,996 +0.40(+1.50%)
Feb 01, 2010 26.33 26.83 26.33 26.56 15,380,089 +0.48(+1.84%)
Jan 29, 2010 26.64 26.72 25.96 26.08 24,789,222 -0.27(-1.04%)
Jan 28, 2010 26.77 26.84 26.11 26.35 27,235,094 -0.10(-0.39%)
Jan 27, 2010 26.29 26.52 26.06 26.45 19,447,754 -0.07(-0.28%)
Jan 26, 2010 26.56 26.85 26.42 26.53 25,499,720 -0.52(-1.92%)
Jan 25, 2010 27.20 27.28 26.90 27.05 19,845,038 +0.26(+0.97%)
Jan 22, 2010 27.25 27.28 26.74 26.79 24,033,584 -0.61(-2.24%)
Jan 21, 2010 28.11 28.18 27.40 27.40 20,145,554 -0.82(-2.90%)
Jan 20, 2010 28.50 28.51 28.03 28.22 18,419,178 -0.71(-2.45%)
Jan 19, 2010 28.59 29.01 28.58 28.93 9,982,014 +0.49(+1.73%)
Jan 15, 2010 28.77 28.44 28.44 28.44 9,794,212 -0.34(-1.18%)
Jan 14, 2010 28.79 28.89 28.71 28.78 9,481,802 -0.07(-0.24%)
Jan 13, 2010 28.83 28.89 28.55 28.85 10,051,348 +0.12(+0.40%)
Jan 12, 2010 28.84 28.87 28.54 28.73 16,580,414 -0.42(-1.45%)
Jan 11, 2010 29.31 29.31 28.98 29.16 11,830,387 +0.04(+0.14%)
Jan 08, 2010 28.96 29.15 28.87 29.11 11,236,212 +0.18(+0.61%)
Jan 07, 2010 28.93 29.00 28.77 28.94 11,285,413 -0.25(-0.86%)
Jan 06, 2010 29.06 29.22 29.02 29.19 23,648,206 +0.18(+0.61%)
Jan 05, 2010 28.98 29.11 28.86 29.01 19,183,858 +0.16(+0.57%)
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.