FTSE EM ETF Vanguard (NY: VWO )

51.62 USD -0.16 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2021 51.68 51.86 51.62 51.62 8,354,465 -0.16(-0.31%)
Aug 04, 2021 51.91 52.10 51.65 51.78 7,944,664 +0.13(+0.25%)
Aug 03, 2021 51.39 51.67 51.12 51.65 9,155,701 +0.13(+0.25%)
Aug 02, 2021 51.56 51.79 51.46 51.52 17,030,323 +0.41(+0.80%)
Jul 30, 2021 50.95 51.37 50.90 51.11 10,373,943 -0.35(-0.68%)
Jul 29, 2021 51.67 51.67 51.26 51.46 9,255,991 +0.18(+0.35%)
Jul 28, 2021 50.50 51.35 50.43 51.28 14,409,929 +1.41(+2.83%)
Jul 27, 2021 49.90 50.00 49.27 49.87 20,521,720 -1.10(-2.16%)
Jul 26, 2021 50.81 51.23 50.79 50.97 13,938,546 -0.99(-1.91%)
Jul 23, 2021 52.19 52.20 51.71 51.96 7,719,953 -0.82(-1.55%)
Jul 22, 2021 52.81 52.85 52.56 52.78 5,295,331 +0.08(+0.15%)
Jul 21, 2021 52.14 52.70 52.03 52.70 7,511,606 +0.45(+0.86%)
Jul 20, 2021 51.92 52.40 51.74 52.25 6,427,044 +0.04(+0.08%)
Jul 19, 2021 52.30 52.30 51.95 52.21 11,160,914 -0.78(-1.47%)
Jul 16, 2021 53.47 53.48 52.88 52.99 7,143,570 -0.36(-0.67%)
Jul 15, 2021 53.45 53.62 53.22 53.35 9,812,939 +0.05(+0.09%)
Jul 14, 2021 53.57 53.57 53.17 53.30 5,652,531 +0.26(+0.49%)
Jul 13, 2021 53.04 53.33 53.02 53.04 8,828,104 +0.03(+0.06%)
Jul 12, 2021 52.82 53.02 52.68 53.01 5,978,187 +0.03(+0.06%)
Jul 09, 2021 52.67 52.99 52.53 52.98 5,764,303 +0.95(+1.83%)
Jul 08, 2021 52.02 52.21 51.84 52.03 9,691,629 -1.01(-1.90%)
Jul 07, 2021 53.30 53.36 52.82 53.04 8,505,169 +0.05(+0.09%)
Jul 06, 2021 53.33 53.36 52.81 52.99 8,443,828 -0.97(-1.80%)
Jul 02, 2021 53.85 53.96 53.62 53.96 9,074,571 -0.06(-0.11%)
Jul 01, 2021 54.31 54.41 53.74 54.02 13,517,921 -0.29(-0.53%)
Jun 30, 2021 54.24 54.43 54.19 54.31 8,878,195 -0.34(-0.62%)
Jun 29, 2021 54.31 54.65 54.16 54.65 6,154,258 -0.04(-0.07%)
Jun 28, 2021 54.59 54.74 54.53 54.69 7,693,648 +0.13(+0.24%)
Jun 25, 2021 54.60 54.65 54.36 54.56 4,814,132 +0.44(+0.81%)
Jun 24, 2021 54.06 54.18 53.93 54.12 7,323,278 +0.40(+0.74%)
Jun 23, 2021 53.76 54.05 53.68 53.72 9,519,971 +0.31(+0.58%)
Jun 22, 2021 53.17 53.44 53.01 53.41 6,060,558 -0.23(-0.43%)
Jun 21, 2021 53.39 53.64 53.11 53.64 8,283,319 -0.02(-0.04%)
Jun 18, 2021 53.85 53.96 53.60 53.66 6,643,338 -0.42(-0.78%)
Jun 17, 2021 54.03 54.28 53.92 54.08 6,890,074 +0.31(+0.58%)
Jun 16, 2021 54.35 54.46 53.55 53.77 7,464,166 -0.74(-1.36%)
Jun 15, 2021 54.73 54.74 54.39 54.51 6,168,133 -0.37(-0.67%)
Jun 14, 2021 54.81 55.00 54.70 54.88 6,120,912 +0.22(+0.40%)
Jun 11, 2021 54.85 54.89 54.55 54.66 7,187,259 -0.24(-0.44%)
Jun 10, 2021 54.74 54.99 54.68 54.90 6,263,551 +0.38(+0.70%)
Jun 09, 2021 54.56 54.71 54.47 54.52 8,168,093 -0.04(-0.07%)
Jun 08, 2021 54.56 54.63 54.40 54.56 7,114,110 -0.23(-0.42%)
Jun 07, 2021 54.75 54.81 54.51 54.79 24,666,149 -0.22(-0.40%)
Jun 04, 2021 54.89 55.01 54.82 55.01 7,317,371 +0.49(+0.90%)
Jun 03, 2021 54.61 54.74 54.40 54.52 8,431,451 -0.62(-1.12%)
Jun 02, 2021 54.92 55.15 54.80 55.14 8,016,371 +0.13(+0.24%)
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.