FTSE EM ETF Vanguard (NY: VWO )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 30, 2024	46.57	46.80	46.52	46.67	5,443,098	-0.34(-0.72%)
Oct 29, 2024	47.30	47.30	46.98	47.01	4,484,577	-0.18(-0.38%)
Oct 28, 2024	47.04	47.30	47.03	47.19	5,168,980	+0.15(+0.32%)
Oct 25, 2024	47.31	47.34	46.96	47.04	6,644,344	-0.04(-0.08%)
Oct 24, 2024	47.06	47.15	46.86	47.08	5,688,630	-0.05(-0.11%)
Oct 23, 2024	47.24	47.37	46.95	47.13	6,342,016	-0.30(-0.63%)
Oct 22, 2024	47.32	47.54	47.31	47.43	5,096,208	-0.06(-0.13%)
Oct 21, 2024	47.49	47.60	47.26	47.49	4,572,064	-0.34(-0.71%)
Oct 18, 2024	48.10	48.10	47.77	47.83	4,309,000	+0.58(+1.23%)
Oct 17, 2024	47.23	47.35	47.04	47.25	5,971,515	-0.15(-0.32%)
Oct 16, 2024	47.31	47.52	47.24	47.40	5,158,014	+0.44(+0.94%)
Oct 15, 2024	47.50	47.55	46.88	46.96	7,197,388	-0.96(-2.00%)
Oct 14, 2024	47.80	48.23	47.70	47.92	8,121,722	-0.23(-0.48%)
Oct 11, 2024	47.65	48.22	47.61	48.15	8,903,205	+0.34(+0.71%)
Oct 10, 2024	47.80	47.91	47.44	47.81	13,792,366	+0.10(+0.21%)
Oct 09, 2024	47.30	47.82	47.22	47.71	14,915,487	-0.33(-0.69%)
Oct 08, 2024	48.08	48.17	47.63	48.04	13,781,838	-1.45(-2.93%)
Oct 07, 2024	49.39	49.57	49.10	49.49	11,884,842	+0.43(+0.88%)
Oct 04, 2024	48.93	49.06	48.70	49.06	8,535,123	+0.59(+1.22%)
Oct 03, 2024	48.17	48.68	48.11	48.47	12,395,387	-0.74(-1.50%)
Oct 02, 2024	49.12	49.21	48.73	49.21	11,687,905	+1.00(+2.07%)
Oct 01, 2024	48.07	48.22	47.66	48.21	15,944,475	+0.36(+0.75%)
Sep 30, 2024	48.30	48.31	47.72	47.85	13,601,039	-0.40(-0.83%)
Sep 27, 2024	48.36	48.60	48.19	48.25	12,020,602	-0.01(-0.02%)
Sep 26, 2024	48.28	48.42	47.90	48.26	9,345,660	+1.49(+3.19%)
Sep 25, 2024	47.00	48.81	46.75	46.77	10,722,213	-0.48(-1.02%)
Sep 24, 2024	46.83	47.33	46.67	47.25	9,822,031	+1.59(+3.48%)
Sep 23, 2024	45.57	45.80	45.52	45.66	8,742,711	+0.37(+0.82%)
Sep 20, 2024	45.40	45.46	45.20	45.29	5,975,157	-0.03(-0.06%)
Sep 19, 2024	45.15	45.39	44.97	45.32	7,317,020	+0.93(+2.09%)
Sep 18, 2024	44.61	44.91	44.35	44.39	7,569,720	-0.16(-0.36%)
Sep 17, 2024	44.67	44.72	44.45	44.55	7,150,490	+0.05(+0.11%)
Sep 16, 2024	44.45	44.54	44.33	44.50	7,773,646	+0.17(+0.38%)
Sep 13, 2024	44.23	44.40	44.22	44.33	5,090,015	+0.20(+0.45%)
Sep 12, 2024	43.88	44.15	43.79	44.13	5,366,234	+0.29(+0.66%)
Sep 11, 2024	43.50	43.89	43.18	43.84	5,551,174	+0.27(+0.62%)
Sep 10, 2024	43.59	43.61	43.28	43.57	6,946,148	-0.10(-0.23%)
Sep 09, 2024	43.53	43.76	43.51	43.67	6,451,880	+0.30(+0.69%)
Sep 06, 2024	44.01	44.09	43.31	43.37	7,817,176	-0.64(-1.45%)
Sep 05, 2024	43.99	44.17	43.91	44.01	8,132,733	+0.12(+0.27%)
Sep 04, 2024	43.79	44.12	43.79	43.89	8,093,679	-0.02(-0.05%)
Sep 03, 2024	44.32	44.32	43.82	43.91	12,983,428	-0.68(-1.52%)
Aug 30, 2024	44.72	44.76	44.42	44.59	4,318,246	+0.12(+0.27%)
Aug 29, 2024	44.54	44.68	44.45	44.47	9,425,963	+0.06(+0.13%)
Aug 28, 2024	44.58	44.62	44.29	44.41	8,033,022	-0.29(-0.65%)
Aug 27, 2024	44.62	44.74	44.55	44.70	7,993,180	+0.05(+0.11%)
Aug 26, 2024	44.75	44.81	44.57	44.65	7,289,095	-0.29(-0.64%)
Aug 23, 2024	44.70	45.01	44.57	44.94	8,927,158	+0.64(+1.44%)
Aug 22, 2024	44.66	44.72	44.24	44.30	10,371,933	-0.53(-1.18%)
Aug 21, 2024	44.67	44.89	44.66	44.83	8,562,262	+0.21(+0.47%)
Aug 20, 2024	44.86	44.86	44.52	44.62	10,289,915	-0.44(-0.97%)
Aug 19, 2024	44.81	45.13	44.78	45.06	6,188,910	+0.46(+1.03%)
Aug 16, 2024	44.38	44.62	44.36	44.60	3,581,264	+0.46(+1.04%)
Aug 15, 2024	43.88	44.22	43.87	44.14	7,737,912	+0.48(+1.10%)
Aug 14, 2024	43.85	43.89	43.54	43.66	8,577,512	-0.28(-0.64%)
Aug 13, 2024	43.69	43.98	43.63	43.94	5,394,688	+0.33(+0.75%)
Aug 12, 2024	43.52	43.73	43.47	43.61	7,592,828	+0.19(+0.44%)
Aug 09, 2024	43.34	43.51	43.19	43.42	7,519,141	+0.11(+0.25%)
Aug 08, 2024	42.92	43.34	42.85	43.31	10,514,953	+0.92(+2.16%)
Aug 07, 2024	42.95	43.00	42.37	42.39	13,072,105	+0.33(+0.78%)
Aug 06, 2024	41.75	42.36	41.68	42.07	13,367,415	+0.29(+0.69%)
Aug 05, 2024	40.85	42.02	40.79	41.78	18,034,458	-1.19(-2.76%)
Aug 02, 2024	42.91	42.98	42.69	42.96	13,636,713	-0.47(-1.08%)

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.