FTSE EM ETF Vanguard (NY: VWO )

46.57 -0.10 (-0.21%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 29.92 29.93 29.71 29.80 26,676,444 -0.18(-0.60%)
Sep 27, 2012 29.87 30.06 29.72 29.98 22,988,950 +0.48(+1.61%)
Sep 26, 2012 29.57 29.60 29.33 29.51 33,417,730 -0.14(-0.47%)
Sep 25, 2012 30.14 30.18 29.64 29.64 23,420,492 -0.44(-1.45%)
Sep 24, 2012 29.99 30.14 29.90 30.08 20,421,142 -0.01(-0.05%)
Sep 21, 2012 30.30 30.31 30.08 30.09 20,929,670 +0.05(+0.15%)
Sep 20, 2012 29.88 30.06 29.72 30.05 21,719,494 -0.15(-0.49%)
Sep 19, 2012 30.22 30.27 30.11 30.20 26,392,392 -0.00(-0.01%)
Sep 18, 2012 30.21 30.30 30.08 30.20 20,719,294 -0.02(-0.08%)
Sep 17, 2012 30.37 30.41 30.14 30.23 37,306,700 -0.27(-0.88%)
Sep 14, 2012 30.45 30.82 30.39 30.49 41,047,732 +0.37(+1.22%)
Sep 13, 2012 29.29 30.23 29.22 30.13 65,802,616 +0.75(+2.55%)
Sep 12, 2012 29.41 29.47 29.27 29.38 29,750,548 +0.13(+0.43%)
Sep 11, 2012 29.09 29.34 29.08 29.25 27,364,102 +0.32(+1.10%)
Sep 10, 2012 29.10 29.20 28.91 28.93 24,078,210 -0.35(-1.20%)
Sep 07, 2012 29.00 29.29 28.98 29.29 33,063,586 +0.67(+2.35%)
Sep 06, 2012 28.18 28.72 28.16 28.61 41,251,396 +0.60(+2.13%)
Sep 05, 2012 28.05 28.09 27.89 28.02 24,400,824 -0.15(-0.53%)
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.