FTSE EM ETF Vanguard (NY: VWO )

45.15 +0.63 (+1.42%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.83 14.83 14.57 14.67 3,162,635 -0.32(-2.13%)
Nov 26, 2008 14.00 15.01 13.92 14.99 8,079,908 +0.96(+6.81%)
Nov 25, 2008 14.43 14.45 13.65 14.04 10,284,878 -0.28(-1.96%)
Nov 24, 2008 13.36 14.60 13.36 14.32 17,241,744 +0.94(+7.00%)
Nov 21, 2008 12.91 13.41 12.33 13.38 14,727,141 +1.53(+12.90%)
Nov 20, 2008 12.64 12.96 11.79 11.85 13,495,389 -1.00(-7.78%)
Nov 19, 2008 13.72 13.80 12.78 12.85 9,019,768 -1.05(-7.56%)
Nov 18, 2008 14.08 14.17 13.41 13.90 7,054,732 -0.19(-1.36%)
Nov 17, 2008 14.24 14.66 13.97 14.09 5,451,621 -0.22(-1.56%)
Nov 14, 2008 14.71 15.09 14.30 14.32 9,272,487 -1.27(-8.17%)
Nov 13, 2008 14.34 15.66 13.52 15.59 15,149,310 +1.83(+13.29%)
Nov 12, 2008 15.02 15.02 13.76 13.76 8,551,677 -1.31(-8.67%)
Nov 11, 2008 15.36 15.49 14.75 15.07 6,316,854 -0.83(-5.25%)
Nov 10, 2008 16.51 16.57 15.55 15.90 6,041,265 +0.06(+0.36%)
Nov 07, 2008 15.48 15.92 15.16 15.85 8,297,952 +1.26(+8.60%)
Nov 06, 2008 15.38 15.48 14.36 14.59 7,539,538 -0.86(-5.57%)
Nov 05, 2008 16.61 16.82 15.45 15.45 6,843,947 -2.04(-11.66%)
Nov 04, 2008 16.79 17.49 16.69 17.49 6,623,238 +1.41(+8.76%)
Nov 03, 2008 16.14 16.24 15.87 16.08 6,876,099 +0.02(+0.12%)
Oct 31, 2008 15.71 16.17 15.51 16.06 11,585,434 +0.02(+0.12%)
Oct 30, 2008 15.63 16.04 15.36 16.04 7,359,253 +1.49(+10.25%)
Oct 29, 2008 14.04 15.16 13.88 14.55 8,539,988 -0.15(-1.00%)
Oct 28, 2008 13.36 14.71 12.97 14.70 9,993,153 +2.13(+16.99%)
Oct 27, 2008 12.59 13.20 12.47 12.57 7,965,278 -0.47(-3.57%)
Oct 24, 2008 12.30 13.40 12.30 13.03 7,405,431 -1.27(-8.91%)
Oct 23, 2008 14.02 14.62 13.41 14.30 9,632,389 +0.17(+1.17%)
Oct 22, 2008 14.97 14.97 13.76 14.14 7,871,291 -1.50(-9.61%)
Oct 21, 2008 16.44 16.44 15.61 15.64 7,193,957 -1.28(-7.57%)
Oct 20, 2008 16.34 16.96 16.10 16.92 5,737,078 +0.93(+5.82%)
Oct 17, 2008 15.31 16.73 15.31 15.99 11,834,813 -0.08(-0.52%)
Oct 16, 2008 16.11 16.45 14.80 16.08 9,640,194 +0.40(+2.52%)
Oct 15, 2008 17.45 17.45 15.64 15.68 7,397,410 -2.84(-15.34%)
Oct 14, 2008 19.10 19.57 17.97 18.52 15,647,443 -0.48(-2.55%)
Oct 13, 2008 17.18 19.12 16.97 19.01 10,778,263 +3.21(+20.28%)
Oct 10, 2008 15.25 16.43 14.48 15.80 14,297,561 -0.41(-2.55%)
Oct 09, 2008 17.39 17.68 15.69 16.22 6,872,247 -0.69(-4.11%)
Oct 08, 2008 16.41 17.54 15.93 16.91 10,667,295 -0.04(-0.26%)
Oct 07, 2008 18.56 18.77 16.95 16.96 8,160,722 -1.23(-6.76%)
Oct 06, 2008 18.61 18.99 17.00 18.19 11,714,895 -1.69(-8.53%)
Oct 03, 2008 20.43 21.15 19.69 19.88 5,719,443 -0.31(-1.55%)
Oct 02, 2008 21.49 21.50 20.15 20.19 5,163,809 -1.61(-7.39%)
Oct 01, 2008 21.82 21.95 21.26 21.80 4,652,530 -0.28(-1.27%)
Sep 30, 2008 20.96 22.08 20.96 22.08 14,033,003 +1.61(+7.87%)
Sep 29, 2008 22.15 22.15 19.75 20.47 5,634,490 -2.51(-10.92%)
Sep 26, 2008 22.72 23.01 22.62 22.98 0 -0.67(-2.83%)
Sep 25, 2008 23.01 23.89 22.82 23.65 4,618,092 +0.85(+3.72%)
Sep 24, 2008 22.93 22.94 22.51 22.80 5,159,035 +0.36(+1.62%)
Sep 23, 2008 23.22 23.26 22.32 22.44 4,911,338 -0.78(-3.35%)
Sep 22, 2008 23.86 24.18 23.19 23.22 5,014,708 -1.61(-6.49%)
Sep 19, 2008 22.31 27.39 22.31 24.83 0 +2.67(+12.05%)
Sep 18, 2008 21.01 22.32 20.35 22.16 8,479,283 +1.75(+8.59%)
Sep 17, 2008 21.44 21.62 20.41 20.41 12,004,046 -1.83(-8.22%)
Sep 16, 2008 21.22 22.30 21.04 22.24 7,290,900 +0.03(+0.14%)
Sep 15, 2008 22.66 23.09 22.15 22.21 8,605,219 -1.67(-6.99%)
Sep 12, 2008 23.20 24.05 23.11 23.88 3,378,682 +0.56(+2.40%)
Sep 11, 2008 23.01 23.35 22.63 23.31 4,957,598 -0.29(-1.24%)
Sep 10, 2008 23.63 23.81 23.21 23.61 3,175,133 +0.36(+1.56%)
Sep 09, 2008 24.16 24.24 23.21 23.24 4,618,422 -1.28(-5.22%)
Sep 08, 2008 25.02 25.27 24.19 24.52 3,440,372 +0.38(+1.56%)
Sep 05, 2008 23.89 24.27 23.56 24.15 0 +0.25(+1.04%)
Sep 04, 2008 24.79 24.82 23.85 23.90 3,778,634 -1.15(-4.58%)
Sep 03, 2008 25.15 25.33 24.79 25.05 2,779,837 -0.58(-2.26%)
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.