FTSE EM ETF Vanguard (NY: VWO )

41.82 +0.19 (+0.46%)
Streaming Delayed Price Updated: 10:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 34.42 34.37 34.37 34.37 11,748,067 -0.02(-0.07%)
Aug 28, 2014 34.24 34.39 34.22 34.39 6,750,996 -0.32(-0.92%)
Aug 27, 2014 34.59 34.71 34.54 34.71 8,181,909 +0.17(+0.50%)
Aug 26, 2014 34.38 34.55 34.38 34.53 10,196,703 +0.19(+0.55%)
Aug 25, 2014 34.16 34.36 34.16 34.35 8,191,658 +0.29(+0.84%)
Aug 22, 2014 34.22 34.25 33.97 34.06 10,204,143 -0.15(-0.44%)
Aug 21, 2014 34.25 34.29 34.15 34.21 11,086,889 -0.03(-0.09%)
Aug 20, 2014 34.15 34.31 34.11 34.24 9,537,899 -0.05(-0.15%)
Aug 19, 2014 34.13 34.30 34.13 34.29 8,701,411 +0.20(+0.58%)
Aug 18, 2014 33.99 34.11 33.88 34.10 8,417,675 +0.35(+1.03%)
Aug 15, 2014 33.92 33.94 33.56 33.75 15,800,369 -0.05(-0.13%)
Aug 14, 2014 33.79 33.86 33.77 33.79 6,559,328 +0.02(+0.07%)
Aug 13, 2014 33.89 33.96 33.69 33.77 11,684,310 +0.14(+0.43%)
Aug 12, 2014 33.48 33.63 33.46 33.63 14,046,038 +0.01(+0.02%)
Aug 11, 2014 33.35 33.65 33.33 33.62 12,642,043 +0.48(+1.44%)
Aug 08, 2014 32.94 33.19 32.86 33.14 17,274,968 +0.36(+1.11%)
Aug 07, 2014 33.03 33.06 32.68 32.78 17,769,132 -0.15(-0.46%)
Aug 06, 2014 32.98 33.10 32.90 32.93 15,007,874 -0.23(-0.71%)
Aug 05, 2014 33.35 33.41 33.04 33.16 16,016,915 -0.50(-1.50%)
Aug 04, 2014 33.52 33.72 33.34 33.67 13,000,363 +0.37(+1.13%)
Aug 01, 2014 33.19 33.37 32.98 33.29 24,842,244 +0.20(+0.59%)
Jul 31, 2014 33.69 33.33 32.95 33.10 16,595,190 -0.59(-1.75%)
Jul 30, 2014 33.97 34.01 33.50 33.69 17,128,500 -0.17(-0.51%)
Jul 29, 2014 34.15 34.16 33.86 33.86 12,008,997 -0.31(-0.91%)
Jul 28, 2014 33.99 34.19 33.92 34.17 9,527,490 +0.18(+0.53%)
Jul 25, 2014 33.95 34.03 33.88 33.99 12,438,060 -0.14(-0.40%)
Jul 24, 2014 34.03 34.19 34.02 34.13 15,600,283 +0.17(+0.49%)
Jul 23, 2014 34.03 34.04 33.91 33.96 7,556,777 +0.01(+0.02%)
Jul 22, 2014 33.93 34.02 33.91 33.95 17,518,328 +0.35(+1.04%)
Jul 21, 2014 33.37 33.68 33.32 33.60 24,953,982 +0.12(+0.36%)
Jul 18, 2014 33.37 33.57 33.33 33.48 7,247,857 +0.51(+1.56%)
Jul 17, 2014 33.32 33.41 32.90 32.97 13,179,241 -0.64(-1.91%)
Jul 16, 2014 33.68 33.73 33.56 33.61 8,143,277 +0.11(+0.32%)
Jul 15, 2014 33.57 33.61 33.35 33.50 9,285,912 -0.05(-0.14%)
Jul 14, 2014 33.47 33.56 33.40 33.55 8,917,475 +0.26(+0.77%)
Jul 11, 2014 33.16 33.32 33.12 33.29 9,247,196 +0.06(+0.18%)
Jul 10, 2014 32.95 33.26 32.84 33.23 24,508,164 -0.20(-0.61%)
Jul 09, 2014 33.24 33.46 33.22 33.44 21,875,012 +0.20(+0.59%)
Jul 08, 2014 33.41 33.41 33.16 33.24 9,772,753 -0.14(-0.43%)
Jul 07, 2014 33.35 33.39 33.27 33.38 11,487,083 +0.07(+0.20%)
Jul 03, 2014 33.10 33.32 33.32 33.32 8,992,853 +0.17(+0.53%)
Jul 02, 2014 33.05 33.14 33.05 33.14 10,093,936 +0.20(+0.60%)
Jul 01, 2014 32.82 32.98 32.82 32.94 13,865,611 +0.30(+0.90%)
Jun 30, 2014 32.76 32.77 32.59 32.65 11,313,818 -0.05(-0.16%)
Jun 27, 2014 32.64 32.73 32.53 32.70 9,816,353 +0.08(+0.26%)
Jun 26, 2014 32.68 32.68 32.51 32.62 15,279,140 -0.02(-0.05%)
Jun 25, 2014 32.62 32.65 32.51 32.63 17,824,874 +0.14(+0.42%)
Jun 24, 2014 32.68 32.86 32.45 32.50 23,052,498 -0.05(-0.14%)
Jun 23, 2014 32.63 32.64 32.45 32.55 20,290,056 -0.15(-0.46%)
Jun 20, 2014 32.65 32.71 32.56 32.69 18,954,388 +0.01(+0.05%)
Jun 19, 2014 32.77 32.84 32.60 32.68 11,953,717 -0.20(-0.62%)
Jun 18, 2014 32.43 32.90 32.34 32.88 23,536,374 +0.37(+1.15%)
Jun 17, 2014 32.45 32.51 32.34 32.51 12,041,828 +0.02(+0.07%)
Jun 16, 2014 32.57 32.59 32.41 32.48 11,393,092 -0.21(-0.64%)
Jun 13, 2014 32.59 32.72 32.49 32.69 10,269,562 +0.12(+0.37%)
Jun 12, 2014 32.82 32.84 32.51 32.58 12,173,850 -0.15(-0.46%)
Jun 11, 2014 32.69 32.80 32.65 32.72 10,629,350 -0.11(-0.34%)
Jun 10, 2014 32.76 32.86 32.67 32.84 12,875,458 +0.33(+1.01%)
Jun 06, 2014 32.40 32.60 32.40 32.51 12,218,711 +0.34(+1.07%)
Jun 05, 2014 32.11 32.23 32.01 32.16 12,825,200 +0.36(+1.13%)
Jun 04, 2014 31.84 31.86 31.73 31.80 9,269,523 -0.18(-0.56%)
Jun 03, 2014 31.84 32.07 31.81 31.98 9,678,627 +0.18(+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.