FTSE EM ETF Vanguard (NY: VWO )

45.44 +0.92 (+2.07%)
Streaming Delayed Price Updated: 12:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 29.31 29.37 28.68 28.70 39,740,848 -1.18(-3.93%)
Oct 28, 2011 29.55 30.00 29.49 29.88 31,567,640 -0.17(-0.55%)
Oct 27, 2011 29.63 30.36 29.35 30.04 98,337,576 +1.69(+5.97%)
Oct 26, 2011 28.43 28.51 27.83 28.35 21,607,326 +0.50(+1.79%)
Oct 25, 2011 28.05 28.15 27.75 27.85 32,260,506 -0.53(-1.85%)
Oct 24, 2011 27.71 28.51 27.68 28.38 45,929,476 +1.01(+3.69%)
Oct 21, 2011 27.05 27.39 27.04 27.37 32,196,736 +0.74(+2.78%)
Oct 20, 2011 26.86 26.91 26.16 26.63 31,736,976 -0.53(-1.96%)
Oct 19, 2011 27.46 27.56 27.10 27.16 31,376,312 -0.48(-1.73%)
Oct 18, 2011 26.98 27.76 26.57 27.64 49,360,472 +0.69(+2.56%)
Oct 17, 2011 27.54 27.59 26.90 26.95 26,018,656 -0.85(-3.06%)
Oct 14, 2011 27.71 27.85 27.55 27.80 40,321,756 +0.44(+1.62%)
Oct 13, 2011 27.35 27.45 26.93 27.36 33,686,676 -0.20(-0.73%)
Oct 12, 2011 27.36 27.91 27.33 27.56 49,098,788 +0.75(+2.78%)
Oct 11, 2011 26.39 26.91 26.35 26.81 22,798,858 +0.08(+0.28%)
Oct 10, 2011 26.32 26.74 26.29 26.73 24,492,420 +1.15(+4.51%)
Oct 07, 2011 26.08 26.17 25.46 25.58 32,959,126 -0.32(-1.25%)
Oct 06, 2011 25.50 25.96 25.48 25.90 51,151,776 +0.84(+3.34%)
Oct 05, 2011 24.55 25.18 24.36 25.07 37,867,516 +0.43(+1.74%)
Oct 04, 2011 24.04 24.67 23.64 24.64 54,164,612 +0.31(+1.28%)
Oct 03, 2011 24.84 25.14 24.28 24.33 101,915,576 -0.44(-1.76%)
Sep 30, 2011 25.48 25.77 24.74 24.76 119,395,760 -1.38(-5.26%)
Sep 29, 2011 26.51 26.62 25.79 26.14 37,318,952 +0.30(+1.18%)
Sep 28, 2011 26.36 26.57 25.79 25.83 80,100,880 -0.65(-2.45%)
Sep 27, 2011 26.53 26.96 26.37 26.48 77,426,864 +0.81(+3.15%)
Sep 26, 2011 25.23 25.72 24.87 25.68 69,818,776 +0.25(+0.98%)
Sep 23, 2011 25.11 25.53 24.94 25.43 68,291,584 +0.55(+2.19%)
Sep 22, 2011 25.50 25.69 24.66 24.88 88,027,960 -1.85(-6.93%)
Sep 21, 2011 27.62 27.73 26.73 26.73 61,553,764 -1.06(-3.80%)
Sep 20, 2011 28.02 28.25 27.74 27.79 39,754,428 -0.10(-0.37%)
Sep 19, 2011 27.74 28.04 27.58 27.89 31,387,766 -0.81(-2.82%)
Sep 16, 2011 28.79 28.88 28.44 28.70 21,607,440 +0.07(+0.24%)
Sep 15, 2011 28.59 28.66 28.25 28.63 25,104,160 +0.37(+1.32%)
Sep 14, 2011 28.18 28.50 27.65 28.26 54,903,788 -0.12(-0.41%)
Sep 13, 2011 28.23 28.43 28.01 28.38 49,951,476 +0.04(+0.15%)
Sep 12, 2011 27.91 28.37 27.74 28.34 40,810,424 -0.10(-0.36%)
Sep 09, 2011 29.03 29.07 28.31 28.44 49,237,464 -1.02(-3.47%)
Sep 08, 2011 29.55 29.92 29.39 29.46 45,598,288 -0.62(-2.04%)
Sep 07, 2011 29.71 30.11 29.57 30.08 17,183,896 +0.86(+2.93%)
Sep 06, 2011 28.62 29.25 28.59 29.22 35,862,836 -0.35(-1.19%)
Sep 02, 2011 29.74 29.91 29.42 29.57 29,915,324 -0.64(-2.13%)
Sep 01, 2011 30.44 30.64 30.20 30.22 41,445,280 -0.15(-0.48%)
Aug 31, 2011 30.26 30.44 30.10 30.36 34,527,392 +0.64(+2.16%)
Aug 30, 2011 29.53 29.88 29.37 29.72 24,285,846 +0.04(+0.14%)
Aug 29, 2011 29.31 29.68 29.28 29.68 19,632,406 +0.93(+3.22%)
Aug 26, 2011 28.35 28.79 27.91 28.75 39,451,348 +0.42(+1.49%)
Aug 25, 2011 28.87 28.97 28.16 28.33 41,127,600 -0.57(-1.96%)
Aug 24, 2011 28.68 29.01 28.39 28.90 31,950,948 -0.20(-0.69%)
Aug 23, 2011 28.49 29.12 28.23 29.10 36,550,840 +0.97(+3.44%)
Aug 22, 2011 28.62 28.74 28.05 28.13 25,371,416 -0.03(-0.10%)
Aug 19, 2011 28.19 28.89 28.11 28.16 50,138,180 -0.44(-1.52%)
Aug 18, 2011 28.85 28.90 28.14 28.59 45,032,636 -1.26(-4.24%)
Aug 17, 2011 29.88 30.18 29.68 29.86 41,705,072 +0.20(+0.68%)
Aug 16, 2011 29.68 29.88 29.31 29.66 37,626,480 -0.33(-1.11%)
Aug 15, 2011 29.73 30.01 29.73 29.99 29,822,728 +0.70(+2.41%)
Aug 12, 2011 29.35 29.50 28.96 29.28 44,037,212 -0.02(-0.07%)
Aug 11, 2011 28.36 29.66 28.15 29.30 69,763,920 +1.60(+5.76%)
Aug 10, 2011 28.39 28.64 27.71 27.71 66,230,556 -1.51(-5.16%)
Aug 09, 2011 29.98 29.27 27.47 29.21 102,522,216 +1.48(+5.33%)
Aug 08, 2011 28.88 29.25 27.40 27.74 121,869,016 -2.43(-8.06%)
Aug 05, 2011 30.60 30.66 29.28 30.17 77,281,448 -0.23(-0.77%)
Aug 04, 2011 31.38 31.46 30.37 30.40 76,920,936 -1.85(-5.72%)
Aug 03, 2011 32.41 32.42 31.69 32.25 83,833,856 -0.15(-0.45%)
Aug 02, 2011 33.09 33.13 32.38 32.39 28,687,654 -0.97(-2.92%)
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.