FTSE EM ETF Vanguard (NY: VWO )

45.49 +0.97 (+2.19%)
Streaming Delayed Price Updated: 2:40 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 32.63 32.64 32.46 32.52 11,358,301 -0.05(-0.16%)
Jun 27, 2014 32.51 32.60 32.40 32.57 9,854,950 +0.08(+0.26%)
Jun 26, 2014 32.55 32.55 32.39 32.49 15,339,215 -0.02(-0.05%)
Jun 25, 2014 32.49 32.53 32.38 32.51 17,894,960 +0.14(+0.42%)
Jun 24, 2014 32.55 32.73 32.33 32.37 23,143,136 -0.05(-0.14%)
Jun 23, 2014 32.51 32.51 32.32 32.42 20,369,836 -0.15(-0.46%)
Jun 20, 2014 32.52 32.58 32.43 32.57 19,028,916 +0.01(+0.05%)
Jun 19, 2014 32.64 32.71 32.47 32.55 12,000,719 -0.20(-0.62%)
Jun 18, 2014 32.31 32.78 32.22 32.75 23,628,920 +0.37(+1.15%)
Jun 17, 2014 32.33 32.38 32.22 32.38 12,089,177 +0.02(+0.07%)
Jun 16, 2014 32.44 32.46 32.28 32.36 11,437,890 -0.21(-0.64%)
Jun 13, 2014 32.46 32.59 32.37 32.57 10,309,942 +0.12(+0.37%)
Jun 12, 2014 32.69 32.71 32.38 32.45 12,221,717 -0.15(-0.46%)
Jun 11, 2014 32.56 32.67 32.52 32.60 10,671,144 -0.11(-0.34%)
Jun 10, 2014 32.63 32.73 32.54 32.71 12,926,084 +0.33(+1.01%)
Jun 06, 2014 32.27 32.48 32.27 32.38 12,266,755 +0.34(+1.07%)
Jun 05, 2014 31.98 32.11 31.89 32.04 12,875,628 +0.36(+1.13%)
Jun 04, 2014 31.72 31.73 31.60 31.68 9,305,971 -0.18(-0.56%)
Jun 03, 2014 31.72 31.95 31.69 31.86 9,716,683 +0.18(+0.57%)
Jun 02, 2014 31.66 31.76 31.65 31.68 12,153,245 +0.16(+0.50%)
May 30, 2014 31.77 31.81 31.47 31.52 18,444,800 -0.41(-1.29%)
May 29, 2014 31.98 32.01 31.86 31.93 9,420,909 +0.04(+0.12%)
May 28, 2014 31.82 31.94 31.75 31.89 13,809,649 +0.12(+0.38%)
May 27, 2014 31.92 31.97 31.64 31.78 15,260,744 -0.26(-0.82%)
May 23, 2014 32.04 32.04 32.04 32.04 27,519,784 +0.06(+0.18%)
May 22, 2014 31.98 32.03 31.93 31.98 8,589,257 +0.19(+0.60%)
May 21, 2014 31.71 31.84 31.71 31.79 20,618,174 +0.22(+0.71%)
May 20, 2014 31.68 31.78 31.46 31.57 15,669,989 -0.27(-0.84%)
May 19, 2014 31.78 31.89 31.76 31.83 8,783,200 +0.01(+0.04%)
May 16, 2014 31.66 31.87 31.57 31.82 15,937,103 +0.39(+1.24%)
May 15, 2014 31.67 31.67 31.27 31.43 14,848,274 -0.28(-0.89%)
May 14, 2014 31.63 31.81 31.59 31.72 22,273,510 +0.21(+0.66%)
May 13, 2014 31.41 31.61 31.37 31.51 19,746,964 +0.13(+0.43%)
May 12, 2014 31.27 31.41 31.20 31.37 17,149,558 +0.50(+1.62%)
May 09, 2014 30.93 31.01 30.82 30.87 18,105,924 -0.02(-0.07%)
May 08, 2014 31.06 31.14 30.89 30.89 16,438,982 -0.08(-0.27%)
May 07, 2014 30.71 30.99 30.67 30.98 11,153,669 +0.19(+0.63%)
May 06, 2014 30.68 30.96 30.67 30.78 12,943,511 +0.12(+0.39%)
May 05, 2014 30.63 30.68 30.51 30.66 14,879,827 -0.13(-0.44%)
May 02, 2014 30.57 30.88 30.53 30.80 19,743,546 +0.20(+0.66%)
May 01, 2014 30.51 30.66 30.39 30.60 11,624,946 +0.02(+0.07%)
Apr 30, 2014 30.37 30.57 30.35 30.57 15,791,155 -0.02(-0.07%)
Apr 29, 2014 30.51 30.75 30.50 30.60 20,255,312 +0.29(+0.96%)
Apr 28, 2014 30.24 30.41 30.06 30.30 15,925,383 +0.09(+0.30%)
Apr 25, 2014 30.28 30.28 30.01 30.21 20,781,602 -0.35(-1.15%)
Apr 24, 2014 30.62 30.62 30.30 30.57 14,300,486 +0.00(+0.00%)
Apr 23, 2014 30.63 30.63 30.36 30.57 19,259,248 -0.16(-0.53%)
Apr 22, 2014 30.83 30.89 30.72 30.73 12,671,481 -0.10(-0.34%)
Apr 21, 2014 30.93 30.98 30.76 30.83 11,437,321 -0.20(-0.65%)
Apr 17, 2014 30.76 31.04 31.04 31.04 13,580,520 +0.37(+1.19%)
Apr 16, 2014 30.42 30.72 30.39 30.67 16,192,025 +0.31(+1.03%)
Apr 15, 2014 30.63 30.63 29.96 30.36 31,842,116 -0.46(-1.48%)
Apr 14, 2014 30.90 30.94 30.65 30.81 15,407,725 -0.04(-0.15%)
Apr 11, 2014 30.65 30.90 30.65 30.86 20,321,720 -0.01(-0.05%)
Apr 10, 2014 31.21 31.31 30.83 30.87 24,957,996 -0.30(-0.96%)
Apr 09, 2014 31.07 31.30 30.75 31.17 18,254,360 +0.25(+0.80%)
Apr 08, 2014 31.07 31.20 30.84 30.92 39,407,752 +0.28(+0.93%)
Apr 07, 2014 30.58 30.71 30.45 30.64 16,657,683 +0.16(+0.54%)
Apr 04, 2014 30.89 31.09 30.43 30.48 51,477,912 -0.05(-0.17%)
Apr 03, 2014 30.55 30.57 30.24 30.53 31,370,964 -0.18(-0.58%)
Apr 02, 2014 30.51 30.73 30.46 30.71 15,819,764 +0.11(+0.37%)
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.