FTSE EM ETF Vanguard (NY: VWO )

41.76 +0.13 (+0.32%)
Streaming Delayed Price Updated: 1:39 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 26.71 26.84 26.65 26.80 26,308,676 +0.04(+0.15%)
Nov 27, 2015 26.99 27.03 26.73 26.77 15,052,730 -0.60(-2.19%)
Nov 25, 2015 27.41 27.36 27.36 27.36 18,192,652 -0.21(-0.77%)
Nov 24, 2015 27.32 27.62 27.23 27.58 23,123,274 +0.07(+0.26%)
Nov 23, 2015 27.62 27.70 27.44 27.51 25,003,586 -0.23(-0.82%)
Nov 20, 2015 27.72 27.91 27.67 27.73 17,460,844 +0.24(+0.86%)
Nov 19, 2015 27.40 27.56 27.37 27.50 20,466,844 +0.20(+0.75%)
Nov 18, 2015 27.02 27.32 26.97 27.29 22,107,404 +0.21(+0.79%)
Nov 17, 2015 27.14 27.19 26.99 27.08 40,859,484 -0.03(-0.12%)
Nov 16, 2015 26.65 27.12 26.62 27.11 17,544,528 +0.57(+2.17%)
Nov 13, 2015 26.78 26.79 26.45 26.54 27,515,794 -0.35(-1.32%)
Nov 12, 2015 27.07 27.21 26.86 26.89 15,185,355 -0.28(-1.04%)
Nov 11, 2015 27.35 27.35 27.10 27.17 12,626,083 +0.03(+0.12%)
Nov 10, 2015 27.10 27.19 26.99 27.14 25,339,216 -0.07(-0.26%)
Nov 09, 2015 27.50 27.57 27.11 27.21 26,892,604 -0.65(-2.35%)
Nov 06, 2015 27.60 27.89 27.47 27.87 20,095,270 -0.31(-1.12%)
Nov 05, 2015 28.12 28.28 28.03 28.18 14,012,178 +0.04(+0.14%)
Nov 04, 2015 28.55 28.58 28.08 28.14 17,885,354 -0.16(-0.56%)
Nov 03, 2015 27.88 28.42 27.87 28.30 13,647,567 +0.35(+1.24%)
Nov 02, 2015 27.66 27.97 27.65 27.95 17,882,142 +0.52(+1.89%)
Oct 30, 2015 27.62 27.63 27.43 27.43 20,655,996 -0.04(-0.14%)
Oct 29, 2015 27.47 27.60 27.42 27.47 17,211,658 -0.31(-1.11%)
Oct 28, 2015 28.10 28.23 27.58 27.78 28,827,616 -0.31(-1.09%)
Oct 27, 2015 28.10 28.14 27.95 28.09 32,131,836 -0.26(-0.92%)
Oct 26, 2015 28.49 28.53 28.32 28.35 13,519,688 -0.32(-1.13%)
Oct 23, 2015 28.70 28.76 28.53 28.67 17,172,256 +0.19(+0.66%)
Oct 22, 2015 28.21 28.54 28.21 28.48 17,631,150 +0.61(+2.18%)
Oct 21, 2015 28.17 28.18 27.87 27.88 22,903,184 -0.41(-1.45%)
Oct 20, 2015 28.28 28.37 28.20 28.28 16,995,076 -0.06(-0.22%)
Oct 19, 2015 28.36 28.38 28.20 28.35 15,151,711 -0.29(-1.02%)
Oct 16, 2015 28.50 28.66 28.36 28.64 19,410,920 +0.09(+0.30%)
Oct 15, 2015 28.36 28.59 28.19 28.55 17,400,714 +0.64(+2.28%)
Oct 14, 2015 27.90 28.07 27.84 27.91 26,519,336 +0.21(+0.77%)
Oct 13, 2015 27.87 28.09 27.69 27.70 20,770,030 -0.50(-1.79%)
Oct 12, 2015 28.47 28.48 28.17 28.21 13,703,455 -0.16(-0.55%)
Oct 09, 2015 28.45 28.61 28.28 28.36 18,693,406 +0.03(+0.11%)
Oct 08, 2015 27.84 28.36 27.78 28.33 25,172,292 +0.36(+1.29%)
Oct 07, 2015 27.88 28.21 27.77 27.97 32,340,244 +0.68(+2.48%)
Oct 06, 2015 27.31 27.39 27.17 27.29 24,237,124 -0.07(-0.26%)
Oct 05, 2015 27.14 27.40 27.10 27.36 26,491,448 +0.54(+2.00%)
Oct 02, 2015 26.02 26.84 25.94 26.83 31,931,362 +0.68(+2.62%)
Oct 01, 2015 26.25 26.29 25.93 26.14 29,042,156 +0.09(+0.33%)
Sep 30, 2015 25.99 26.11 25.83 26.06 32,163,150 +0.69(+2.70%)
Sep 29, 2015 25.26 25.49 25.17 25.37 22,746,606 +0.20(+0.81%)
Sep 28, 2015 25.46 25.51 25.11 25.17 34,112,548 -0.57(-2.23%)
Sep 25, 2015 26.06 26.13 25.67 25.74 31,599,906 -0.05(-0.18%)
Sep 24, 2015 25.44 25.85 25.27 25.79 48,973,204 -0.05(-0.18%)
Sep 23, 2015 26.11 26.15 25.82 25.84 20,725,288 -0.40(-1.51%)
Sep 22, 2015 26.20 26.29 26.03 26.23 28,486,214 -0.52(-1.95%)
Sep 21, 2015 26.81 26.87 26.65 26.75 24,246,228 +0.06(+0.23%)
Sep 18, 2015 27.05 27.18 26.65 26.69 33,250,508 -0.67(-2.44%)
Sep 17, 2015 27.11 27.96 27.05 27.36 45,682,784 +0.00(+0.00%)
Sep 16, 2015 27.07 27.42 27.03 27.36 24,715,338 +0.62(+2.32%)
Sep 15, 2015 26.43 26.78 26.42 26.74 14,802,274 +0.27(+1.03%)
Sep 14, 2015 26.40 26.51 26.25 26.46 19,983,782 +0.00(+0.00%)
Sep 11, 2015 26.31 26.47 26.23 26.46 25,433,358 +0.10(+0.38%)
Sep 10, 2015 26.13 26.53 26.11 26.36 22,785,374 +0.19(+0.74%)
Sep 09, 2015 26.81 26.83 26.15 26.17 29,978,836 -0.15(-0.56%)
Sep 08, 2015 26.20 26.33 26.09 26.32 35,251,696 +0.85(+3.36%)
Sep 04, 2015 25.70 25.46 25.46 25.46 42,082,056 -0.82(-3.13%)
Sep 03, 2015 26.20 26.61 26.18 26.29 31,303,096 +0.12(+0.45%)
Sep 02, 2015 26.13 26.18 25.83 26.17 36,121,568 +0.39(+1.51%)
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.