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 (%)
Mar 28, 2013 31.01 31.13 30.95 31.09 24,476,462 +0.01(+0.04%)
Mar 27, 2013 30.78 31.10 30.70 31.08 16,532,014 +0.11(+0.36%)
Mar 26, 2013 30.85 30.99 30.84 30.97 29,299,676 +0.35(+1.15%)
Mar 25, 2013 30.85 30.87 30.48 30.62 23,356,448 -0.07(-0.21%)
Mar 22, 2013 30.62 30.70 30.55 30.68 25,236,326 +0.09(+0.30%)
Mar 21, 2013 30.71 30.76 30.52 30.59 23,758,116 -0.28(-0.90%)
Mar 20, 2013 30.92 30.97 30.85 30.87 26,769,582 +0.18(+0.58%)
Mar 19, 2013 30.97 30.99 30.51 30.69 21,887,410 -0.24(-0.77%)
Mar 18, 2013 30.92 31.10 30.91 30.93 24,122,526 -0.35(-1.11%)
Mar 15, 2013 31.38 31.41 31.26 31.28 17,852,070 -0.26(-0.83%)
Mar 14, 2013 31.49 31.59 31.48 31.54 19,088,224 +0.16(+0.51%)
Mar 13, 2013 31.62 31.63 31.36 31.38 16,789,098 -0.30(-0.96%)
Mar 12, 2013 31.86 31.88 31.61 31.68 24,112,362 -0.33(-1.02%)
Mar 11, 2013 31.99 32.02 31.87 32.01 20,437,438 -0.14(-0.45%)
Mar 08, 2013 32.07 32.19 31.93 32.15 37,560,100 +0.29(+0.91%)
Mar 07, 2013 31.79 31.91 31.76 31.86 25,920,742 +0.08(+0.25%)
Mar 06, 2013 31.78 31.83 31.68 31.78 18,176,520 +0.17(+0.54%)
Mar 05, 2013 31.58 31.70 31.54 31.61 24,549,430 +0.35(+1.12%)
Mar 04, 2013 31.20 31.30 31.10 31.26 25,501,542 -0.28(-0.87%)
Mar 01, 2013 31.40 31.57 31.28 31.54 23,817,386 +0.05(+0.15%)
Feb 28, 2013 31.62 31.70 31.47 31.49 43,046,556 -0.16(-0.49%)
Feb 27, 2013 31.37 31.71 31.36 31.65 28,670,222 +0.28(+0.90%)
Feb 26, 2013 31.32 31.44 31.17 31.36 41,675,204 -0.26(-0.82%)
Feb 22, 2013 31.70 31.70 31.48 31.62 25,699,360 +0.12(+0.39%)
Feb 21, 2013 31.62 31.64 31.35 31.50 36,733,792 -0.36(-1.14%)
Feb 20, 2013 32.30 32.30 31.86 31.86 41,879,184 -0.30(-0.92%)
Feb 19, 2013 32.16 32.26 32.14 32.16 27,247,642 +0.01(+0.05%)
Feb 15, 2013 32.23 32.23 32.09 32.15 19,098,502 -0.05(-0.16%)
Feb 14, 2013 32.09 32.25 32.07 32.20 14,185,969 -0.03(-0.09%)
Feb 13, 2013 32.28 32.33 32.17 32.23 14,584,672 +0.13(+0.41%)
Feb 12, 2013 32.01 32.20 31.92 32.09 15,697,652 +0.05(+0.16%)
Feb 11, 2013 31.99 32.05 31.88 32.04 14,495,782 -0.01(-0.05%)
Feb 08, 2013 31.90 32.07 31.88 32.06 18,027,028 +0.25(+0.80%)
Feb 07, 2013 32.03 32.04 31.67 31.81 19,755,174 -0.26(-0.81%)
Feb 06, 2013 31.96 32.07 31.87 32.07 25,458,540 +0.01(+0.05%)
Feb 04, 2013 32.23 32.24 31.96 32.05 18,649,200 -0.42(-1.29%)
Feb 01, 2013 32.44 32.55 32.33 32.47 16,607,639 +0.22(+0.67%)
Jan 31, 2013 32.26 32.30 32.15 32.25 36,051,576 +0.03(+0.09%)
Jan 30, 2013 32.25 32.33 32.21 32.23 19,404,770 -0.17(-0.51%)
Jan 29, 2013 32.20 32.45 32.18 32.39 29,719,674 +0.38(+1.18%)
Jan 28, 2013 32.16 32.17 31.92 32.02 30,922,346 -0.24(-0.74%)
Jan 25, 2013 32.27 32.32 32.08 32.25 18,874,532 -0.08(-0.25%)
Jan 24, 2013 32.40 32.52 32.24 32.33 24,182,732 -0.09(-0.29%)
Jan 23, 2013 32.49 32.50 32.36 32.43 28,750,520 -0.21(-0.63%)
Jan 22, 2013 32.58 32.64 32.52 32.63 17,770,536 -0.03(-0.10%)
Jan 18, 2013 32.64 32.69 32.54 32.67 15,065,758 +0.04(+0.11%)
Jan 17, 2013 32.57 32.75 32.54 32.63 20,974,614 +0.22(+0.69%)
Jan 16, 2013 32.20 32.44 32.20 32.41 16,696,499 -0.06(-0.18%)
Jan 15, 2013 32.39 32.46 32.29 32.46 21,723,040 -0.12(-0.38%)
Jan 14, 2013 32.59 32.62 32.43 32.59 20,437,656 +0.13(+0.40%)
Jan 11, 2013 32.42 32.48 32.34 32.46 28,448,766 -0.25(-0.75%)
Jan 10, 2013 32.61 32.73 32.47 32.70 30,405,056 +0.29(+0.89%)
Jan 09, 2013 32.35 32.46 32.33 32.41 21,356,088 +0.19(+0.58%)
Jan 08, 2013 32.36 32.39 32.14 32.23 22,970,316 -0.27(-0.82%)
Jan 07, 2013 32.50 32.55 32.44 32.49 22,636,538 -0.28(-0.86%)
Jan 04, 2013 32.56 32.78 32.53 32.78 26,249,490 +0.06(+0.18%)
Jan 03, 2013 32.69 32.96 32.65 32.72 65,989,400 -0.19(-0.58%)
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.