FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 30.88 31.29 30.83 31.06 30,446,812 -0.22(-0.70%)
Nov 29, 2010 31.13 31.32 30.83 31.28 30,261,008 +0.18(+0.57%)
Nov 26, 2010 31.16 31.31 31.09 31.10 13,426,225 -0.69(-2.16%)
Nov 24, 2010 31.60 31.78 31.78 31.78 36,805,064 +0.69(+2.20%)
Nov 23, 2010 31.29 31.31 31.00 31.10 24,124,096 -1.03(-3.21%)
Nov 22, 2010 32.06 32.23 31.73 32.13 21,403,798 -0.07(-0.21%)
Nov 19, 2010 32.03 32.21 31.82 32.20 15,310,800 +0.04(+0.13%)
Nov 18, 2010 32.09 32.27 32.05 32.16 20,689,450 +0.72(+2.28%)
Nov 17, 2010 31.38 31.63 31.35 31.44 46,423,020 +0.14(+0.44%)
Nov 16, 2010 31.82 31.84 31.22 31.30 30,652,318 -0.86(-2.67%)
Nov 15, 2010 32.36 32.47 32.13 32.16 26,290,530 -0.04(-0.13%)
Nov 12, 2010 32.52 32.65 32.05 32.20 32,640,304 -0.78(-2.36%)
Nov 11, 2010 32.95 33.00 32.80 32.98 26,026,136 +0.08(+0.25%)
Nov 10, 2010 33.21 33.30 32.83 32.90 25,154,462 -0.16(-0.47%)
Nov 09, 2010 33.59 33.63 32.92 33.06 23,150,790 -0.29(-0.86%)
Nov 08, 2010 33.31 33.42 33.21 33.34 19,697,840 -0.24(-0.71%)
Nov 05, 2010 33.42 33.62 33.42 33.58 33,092,008 -0.05(-0.16%)
Nov 04, 2010 33.37 33.64 33.34 33.64 27,090,678 +0.73(+2.22%)
Nov 03, 2010 32.77 32.92 32.38 32.91 63,088,216 +0.23(+0.69%)
Nov 02, 2010 32.57 32.69 32.50 32.68 19,497,734 +0.38(+1.18%)
Nov 01, 2010 32.29 32.46 32.14 32.30 18,173,640 +0.33(+1.05%)
Oct 29, 2010 31.84 31.99 31.79 31.97 19,835,952 +0.08(+0.26%)
Oct 28, 2010 32.03 32.03 31.75 31.88 14,734,242 +0.27(+0.86%)
Oct 27, 2010 31.78 31.79 31.43 31.61 22,102,730 -0.64(-1.99%)
Oct 25, 2010 32.29 32.45 32.20 32.25 16,713,145 +0.35(+1.09%)
Oct 22, 2010 31.92 31.99 31.78 31.90 12,526,342 +0.08(+0.25%)
Oct 21, 2010 32.05 32.21 31.53 31.82 26,069,708 -0.03(-0.10%)
Oct 20, 2010 31.62 32.02 31.58 31.86 17,079,844 +0.53(+1.70%)
Oct 19, 2010 31.60 31.81 31.21 31.32 24,395,648 -1.00(-3.08%)
Oct 18, 2010 32.09 32.37 32.03 32.32 28,766,406 -0.02(-0.06%)
Oct 15, 2010 32.50 32.52 32.12 32.34 35,926,888 -0.07(-0.21%)
Oct 14, 2010 32.39 32.51 32.21 32.41 32,550,268 +0.04(+0.13%)
Oct 13, 2010 32.24 32.52 32.21 32.37 32,110,986 +0.50(+1.57%)
Oct 12, 2010 31.73 31.92 31.53 31.87 18,759,476 -0.13(-0.42%)
Oct 11, 2010 31.99 32.05 31.89 32.00 14,445,492 -0.01(-0.04%)
Oct 08, 2010 32.01 32.08 31.60 32.01 18,518,498 +0.33(+1.05%)
Oct 07, 2010 32.03 32.04 31.53 31.68 27,569,796 -0.31(-0.96%)
Oct 06, 2010 31.90 32.03 31.88 31.99 18,285,000 +0.06(+0.19%)
Oct 05, 2010 31.62 32.00 31.58 31.92 27,992,946 +0.46(+1.47%)
Oct 04, 2010 31.47 31.55 31.25 31.46 35,455,604 -0.03(-0.09%)
Oct 01, 2010 31.49 31.54 31.27 31.49 36,006,224 +0.52(+1.69%)
Sep 30, 2010 31.00 31.16 30.80 30.96 26,244,906 +0.11(+0.36%)
Sep 29, 2010 30.81 30.96 30.73 30.85 30,315,474 +0.11(+0.35%)
Sep 28, 2010 30.59 30.81 30.36 30.74 17,399,298 +0.20(+0.67%)
Sep 27, 2010 30.59 30.67 30.50 30.54 20,571,826 -0.06(-0.20%)
Sep 24, 2010 30.45 30.63 30.44 30.60 19,767,042 +0.53(+1.75%)
Sep 23, 2010 30.06 30.33 29.99 30.08 15,824,839 -0.16(-0.54%)
Sep 22, 2010 30.29 30.41 30.13 30.24 17,966,214 +0.01(+0.02%)
Sep 21, 2010 30.27 30.35 30.04 30.23 15,781,918 -0.02(-0.07%)
Sep 20, 2010 30.00 30.29 29.91 30.25 11,829,750 +0.48(+1.60%)
Sep 17, 2010 29.78 29.94 29.71 29.78 11,542,858 -0.15(-0.50%)
Sep 15, 2010 29.76 29.95 29.71 29.93 13,687,302 +0.02(+0.07%)
Sep 14, 2010 29.78 30.06 29.72 29.91 146 +0.01(+0.05%)
Sep 13, 2010 29.80 29.91 29.75 29.89 15,430,116 +0.61(+2.10%)
Sep 10, 2010 29.20 29.29 29.16 29.28 14,700,575 +0.15(+0.51%)
Sep 09, 2010 29.28 29.29 29.04 29.13 19,974,610 +0.14(+0.49%)
Sep 08, 2010 28.90 29.09 28.84 28.98 13,811,745 +0.29(+1.02%)
Sep 07, 2010 28.91 28.92 28.67 28.69 13,833,117 -0.40(-1.36%)
Sep 03, 2010 29.13 29.19 28.95 29.09 23,755,064 +0.32(+1.11%)
Sep 02, 2010 28.62 28.82 28.58 28.77 13,852,184 +0.01(+0.05%)
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.