Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.27 -0.08 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 32.02 32.12 31.82 31.99 27,797,816 +0.36(+1.15%)
Oct 30, 2018 31.21 31.63 31.14 31.63 27,304,598 +0.63(+2.04%)
Oct 29, 2018 31.84 31.91 30.71 30.99 32,546,402 -0.62(-1.95%)
Oct 26, 2018 31.30 31.81 31.16 31.61 33,166,182 -0.24(-0.77%)
Oct 25, 2018 31.61 32.06 31.54 31.85 22,313,426 +0.59(+1.89%)
Oct 24, 2018 32.03 32.12 31.26 31.26 29,336,130 -0.94(-2.91%)
Oct 23, 2018 31.80 32.39 31.64 32.20 21,041,602 -0.32(-0.99%)
Oct 22, 2018 32.66 32.79 32.41 32.52 16,779,624 +0.34(+1.05%)
Oct 19, 2018 32.38 32.52 32.07 32.18 17,951,118 +0.30(+0.93%)
Oct 18, 2018 32.40 32.43 31.78 31.89 19,953,228 -0.85(-2.61%)
Oct 17, 2018 32.88 32.92 32.56 32.74 16,610,167 -0.40(-1.20%)
Oct 16, 2018 32.73 33.20 32.73 33.14 20,103,194 +0.74(+2.30%)
Oct 15, 2018 32.46 32.62 32.34 32.40 18,939,272 -0.32(-0.98%)
Oct 12, 2018 32.71 32.78 32.32 32.72 33,810,252 +0.81(+2.54%)
Oct 11, 2018 32.03 32.34 31.57 31.90 56,335,592 -0.29(-0.89%)
Oct 10, 2018 32.99 32.99 32.15 32.19 30,942,994 -0.92(-2.78%)
Oct 09, 2018 32.94 33.23 32.82 33.11 21,640,738 -0.08(-0.25%)
Oct 08, 2018 32.94 33.25 32.86 33.20 19,329,338 +0.06(+0.18%)
Oct 05, 2018 33.27 33.29 32.83 33.14 24,312,880 -0.15(-0.46%)
Oct 04, 2018 33.80 33.80 33.13 33.29 25,121,096 -0.78(-2.28%)
Oct 03, 2018 34.59 34.59 33.98 34.07 19,374,946 -0.29(-0.84%)
Oct 02, 2018 34.34 34.50 34.21 34.36 19,684,454 -0.37(-1.07%)
Oct 01, 2018 34.84 34.85 34.63 34.73 17,030,744 +0.08(+0.24%)
Sep 28, 2018 34.63 34.84 34.52 34.64 16,394,793 -0.22(-0.63%)
Sep 27, 2018 34.79 34.97 34.77 34.86 10,594,849 +0.10(+0.29%)
Sep 26, 2018 34.69 35.14 34.69 34.76 13,339,257 +0.06(+0.18%)
Sep 25, 2018 34.56 34.73 34.52 34.70 11,930,017 +0.22(+0.63%)
Sep 24, 2018 34.54 34.57 34.41 34.48 14,399,704 -0.43(-1.24%)
Sep 21, 2018 34.87 35.02 34.79 34.91 14,097,698 +0.14(+0.41%)
Sep 20, 2018 34.75 34.83 34.55 34.77 13,929,745 +0.28(+0.82%)
Sep 19, 2018 34.30 34.56 34.30 34.49 14,581,225 +0.46(+1.35%)
Sep 18, 2018 33.87 34.11 33.87 34.03 13,166,752 +0.27(+0.79%)
Sep 17, 2018 33.76 33.94 33.70 33.76 12,949,043 -0.27(-0.79%)
Sep 14, 2018 34.20 34.28 33.85 34.03 16,018,717 -0.04(-0.12%)
Sep 13, 2018 34.16 34.36 33.98 34.07 19,780,814 +0.43(+1.27%)
Sep 12, 2018 33.32 33.84 33.22 33.65 23,433,826 +0.21(+0.62%)
Sep 11, 2018 33.06 33.44 32.97 33.44 19,439,552 +0.04(+0.13%)
Sep 10, 2018 33.70 33.70 33.34 33.39 19,499,650 -0.40(-1.19%)
Sep 07, 2018 33.84 34.10 33.66 33.80 17,593,150 -0.15(-0.44%)
Sep 06, 2018 33.98 34.06 33.72 33.95 17,402,056 -0.02(-0.05%)
Sep 05, 2018 33.99 34.05 33.80 33.96 23,228,186 -0.37(-1.07%)
Sep 04, 2018 34.45 34.52 34.23 34.33 22,997,138 -0.79(-2.24%)
Aug 31, 2018 35.12 35.12 35.12 0 +0.23(+0.67%)
Aug 30, 2018 35.26 35.28 34.75 34.88 25,445,676 -0.95(-2.66%)
Aug 29, 2018 35.55 35.85 35.51 35.83 13,887,754 +0.20(+0.56%)
Aug 28, 2018 35.87 35.94 35.57 35.63 12,807,054 -0.18(-0.49%)
Aug 27, 2018 35.62 35.95 35.57 35.81 16,041,034 +0.58(+1.64%)
Aug 24, 2018 35.16 35.29 35.07 35.23 13,107,257 +0.52(+1.49%)
Aug 23, 2018 35.17 35.27 34.69 34.71 17,790,542 -0.55(-1.56%)
Aug 22, 2018 35.06 35.32 35.04 35.27 10,192,515 +0.21(+0.60%)
Aug 21, 2018 34.96 35.18 34.96 35.06 16,181,987 +0.38(+1.08%)
Aug 20, 2018 34.58 34.71 34.51 34.68 11,007,109 +0.15(+0.44%)
Aug 17, 2018 34.05 34.58 33.95 34.53 17,357,542 +0.29(+0.85%)
Aug 16, 2018 34.32 34.50 34.20 34.24 20,827,108 +0.24(+0.71%)
Aug 15, 2018 33.98 34.12 33.69 34.00 27,207,238 -1.03(-2.93%)
Aug 14, 2018 34.93 35.09 34.85 35.02 12,832,684 +0.21(+0.60%)
Aug 13, 2018 35.01 35.14 34.70 34.81 22,719,862 -0.57(-1.61%)
Aug 10, 2018 35.38 35.49 35.26 35.38 22,118,908 -0.72(-1.99%)
Aug 09, 2018 36.27 36.33 36.08 36.10 9,504,299 -0.05(-0.14%)
Aug 08, 2018 36.15 36.23 36.05 36.15 11,572,097 -0.08(-0.23%)
Aug 07, 2018 36.29 36.43 36.22 36.23 11,179,721 +0.33(+0.91%)
Aug 06, 2018 35.94 36.03 35.82 35.91 14,702,636 -0.28(-0.76%)
Aug 03, 2018 36.04 36.24 36.00 36.18 10,551,364 +0.23(+0.63%)
Aug 02, 2018 35.70 36.02 35.62 35.96 18,561,510 -0.42(-1.15%)
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.