FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 28.98 29.02 28.57 28.57 26,900,408 -0.37(-1.27%)
Apr 29, 2010 28.79 28.99 28.71 28.94 21,942,402 +0.42(+1.48%)
Apr 28, 2010 28.59 28.62 28.13 28.52 20,090,646 +0.28(+0.99%)
Apr 27, 2010 28.95 29.01 28.19 28.24 147 -1.04(-3.55%)
Apr 26, 2010 29.45 29.47 29.23 29.28 16,291,010 +0.01(+0.05%)
Apr 23, 2010 29.03 29.27 28.89 29.27 13,188,413 +0.15(+0.51%)
Apr 22, 2010 28.77 29.14 28.57 29.12 18,318,018 +0.13(+0.45%)
Apr 21, 2010 29.08 29.09 28.75 28.99 147 -0.12(-0.40%)
Apr 20, 2010 29.04 29.16 28.89 29.10 15,747,510 +0.33(+1.16%)
Apr 19, 2010 28.57 28.81 28.35 28.77 32,550,916 -0.14(-0.47%)
Apr 16, 2010 29.37 29.39 28.74 28.91 28,848,252 -0.78(-2.63%)
Apr 15, 2010 29.67 29.83 29.63 29.69 17,206,322 -0.18(-0.61%)
Apr 14, 2010 29.71 29.88 29.58 29.87 12,767,057 +0.46(+1.57%)
Apr 13, 2010 29.36 29.44 29.09 29.41 22,616,334 -0.02(-0.07%)
Apr 12, 2010 29.56 29.60 29.40 29.43 24,054,296 -0.24(-0.82%)
Apr 09, 2010 29.58 29.67 29.52 29.67 27,359,736 +0.16(+0.53%)
Apr 08, 2010 29.22 29.55 29.11 29.52 26,809,424 +0.08(+0.26%)
Apr 07, 2010 29.58 29.62 29.29 29.44 29,855,866 -0.23(-0.78%)
Apr 06, 2010 29.51 29.75 29.45 29.67 25,236,012 +0.07(+0.23%)
Apr 05, 2010 29.50 29.65 29.38 29.60 12,976,740 +0.29(+0.97%)
Apr 01, 2010 29.05 29.32 29.32 29.32 24,488,474 +0.69(+2.40%)
Mar 31, 2010 28.54 28.75 28.48 28.63 28,126,104 +0.01(+0.05%)
Mar 30, 2010 28.60 28.67 28.42 28.62 8,371,996 +0.10(+0.33%)
Mar 29, 2010 28.33 28.52 28.25 28.52 13,208,989 +0.51(+1.82%)
Mar 26, 2010 28.05 28.16 27.78 28.02 13,290,556 +0.20(+0.71%)
Mar 25, 2010 28.17 28.25 27.80 27.82 31,402,256 -0.14(-0.52%)
Mar 24, 2010 28.03 28.15 27.91 27.96 10,316,368 -0.38(-1.34%)
Mar 23, 2010 28.18 28.35 28.06 28.34 13,786,131 +0.22(+0.80%)
Mar 22, 2010 27.76 28.19 27.71 28.12 22,016,182 +0.07(+0.24%)
Mar 19, 2010 28.38 28.42 27.96 28.05 30,199,254 -0.28(-0.98%)
Mar 18, 2010 28.44 28.48 28.17 28.33 10,939,999 -0.18(-0.64%)
Mar 17, 2010 28.51 28.65 28.40 28.51 10,212,154 +0.29(+1.01%)
Mar 16, 2010 28.00 28.23 27.89 28.23 10,623,450 +0.33(+1.17%)
Mar 15, 2010 27.73 27.91 27.72 27.90 12,300,391 -0.19(-0.68%)
Mar 12, 2010 28.29 28.29 28.02 28.09 12,135,611 -0.07(-0.27%)
Mar 11, 2010 28.02 28.18 27.85 28.16 14,127,308 +0.11(+0.39%)
Mar 10, 2010 28.08 28.30 28.02 28.06 11,621,968 +0.05(+0.19%)
Mar 09, 2010 27.76 28.13 27.74 28.00 21,933,582 +0.12(+0.41%)
Mar 08, 2010 27.95 28.02 27.85 27.89 17,060,912 -0.01(-0.02%)
Mar 05, 2010 27.45 27.89 27.39 27.89 16,990,280 +0.79(+2.91%)
Mar 04, 2010 27.32 27.34 27.00 27.11 43,995,784 -0.18(-0.65%)
Mar 03, 2010 27.36 27.58 27.20 27.28 21,248,054 +0.07(+0.25%)
Mar 02, 2010 27.19 27.37 27.09 27.21 12,370,908 +0.31(+1.14%)
Mar 01, 2010 26.80 26.98 26.73 26.91 11,016,679 +0.44(+1.66%)
Feb 26, 2010 26.26 26.53 26.09 26.47 15,497,411 +0.23(+0.88%)
Feb 25, 2010 25.82 26.24 25.71 26.24 18,697,372 -0.21(-0.80%)
Feb 24, 2010 26.32 26.53 26.20 26.45 9,405,216 +0.33(+1.25%)
Feb 23, 2010 26.60 26.72 26.09 26.12 15,299,704 -0.60(-2.24%)
Feb 22, 2010 26.87 26.88 26.66 26.72 16,373,930 +0.01(+0.05%)
Feb 19, 2010 26.60 26.82 26.51 26.70 12,400,280 -0.18(-0.66%)
Feb 18, 2010 26.62 26.99 26.59 26.88 32,276,272 +0.05(+0.20%)
Feb 17, 2010 26.90 26.91 26.65 26.83 13,152,256 +0.10(+0.38%)
Feb 16, 2010 26.45 26.76 26.32 26.72 13,338,182 +0.67(+2.55%)
Feb 12, 2010 25.86 26.06 26.06 26.06 12,238,643 -0.29(-1.11%)
Feb 11, 2010 25.90 26.38 25.71 26.35 14,073,054 +0.63(+2.46%)
Feb 10, 2010 25.84 25.96 25.46 25.72 12,555,664 -0.08(-0.32%)
Feb 09, 2010 25.65 26.05 25.46 25.80 22,288,434 +0.60(+2.40%)
Feb 08, 2010 25.36 25.50 24.99 25.20 14,102,518 -0.31(-1.23%)
Feb 05, 2010 25.30 25.51 24.62 25.51 32,911,268 -0.05(-0.19%)
Feb 04, 2010 26.78 26.34 25.50 25.56 23,843,134 -1.22(-4.57%)
Feb 03, 2010 26.91 26.98 26.64 26.78 17,746,940 -0.07(-0.28%)
Feb 02, 2010 26.70 26.90 26.48 26.85 29,375,040 +0.40(+1.50%)
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.