Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 34.35 34.69 34.31 34.64 17,126,612 +0.13(+0.37%)
May 30, 2019 34.41 34.61 34.38 34.51 12,953,178 +0.15(+0.45%)
May 29, 2019 34.05 34.37 33.99 34.36 19,076,272 +0.29(+0.85%)
May 28, 2019 34.30 34.37 34.02 34.07 15,385,150 +0.10(+0.30%)
May 24, 2019 34.16 34.20 33.90 33.97 9,728,046 +0.05(+0.15%)
May 23, 2019 33.85 34.01 33.73 33.92 16,815,384 -0.43(-1.27%)
May 22, 2019 34.45 34.48 34.29 34.35 10,739,352 -0.14(-0.42%)
May 21, 2019 34.28 34.50 34.20 34.50 12,831,039 +0.46(+1.35%)
May 20, 2019 34.12 34.20 33.93 34.04 14,751,869 -0.12(-0.35%)
May 17, 2019 34.28 34.49 34.15 34.16 16,861,134 -0.66(-1.91%)
May 16, 2019 34.93 35.14 34.80 34.82 14,090,291 -0.09(-0.24%)
May 15, 2019 34.63 34.97 34.57 34.91 15,564,804 +0.09(+0.27%)
May 14, 2019 34.79 34.94 34.67 34.81 18,042,476 +0.55(+1.59%)
May 13, 2019 34.46 34.57 34.18 34.27 25,549,662 -1.27(-3.57%)
May 10, 2019 35.42 35.63 35.01 35.54 20,821,026 +0.29(+0.82%)
May 09, 2019 35.12 35.45 34.81 35.25 29,680,398 -0.50(-1.41%)
May 08, 2019 35.89 36.05 35.73 35.75 22,445,644 -0.09(-0.26%)
May 07, 2019 36.11 36.12 35.60 35.84 19,707,552 -0.69(-1.89%)
May 06, 2019 36.15 36.57 36.11 36.53 25,127,358 -0.79(-2.12%)
May 03, 2019 37.19 37.36 37.11 37.33 15,544,884 +0.48(+1.30%)
May 02, 2019 36.85 36.96 36.65 36.85 20,726,102 +0.05(+0.14%)
May 01, 2019 37.08 37.35 36.75 36.80 27,314,046 -0.20(-0.55%)
Apr 30, 2019 36.95 37.08 36.77 37.00 12,433,419 +0.03(+0.07%)
Apr 29, 2019 37.06 37.06 36.94 36.98 10,152,562 -0.07(-0.18%)
Apr 26, 2019 36.99 37.10 36.86 37.05 10,431,688 +0.17(+0.46%)
Apr 25, 2019 36.72 36.93 36.61 36.88 15,948,994 -0.07(-0.18%)
Apr 24, 2019 37.22 37.22 36.86 36.94 10,947,140 -0.43(-1.16%)
Apr 23, 2019 37.21 37.40 37.17 37.38 9,996,135 +0.09(+0.23%)
Apr 22, 2019 37.20 37.33 37.11 37.29 8,810,496 -0.22(-0.59%)
Apr 18, 2019 37.41 37.60 37.30 37.52 14,930,986 +0.04(+0.11%)
Apr 17, 2019 37.63 37.67 37.37 37.47 11,116,268 +0.09(+0.25%)
Apr 16, 2019 37.25 37.40 37.22 37.38 12,002,821 +0.30(+0.80%)
Apr 15, 2019 37.21 37.23 36.91 37.08 11,439,392 -0.20(-0.53%)
Apr 12, 2019 37.38 37.40 37.19 37.28 9,907,066 +0.23(+0.62%)
Apr 11, 2019 37.18 37.21 36.95 37.05 13,302,505 -0.43(-1.16%)
Apr 10, 2019 37.46 37.54 37.37 37.48 10,590,421 +0.18(+0.48%)
Apr 09, 2019 37.39 37.41 37.27 37.30 11,085,997 -0.05(-0.14%)
Apr 08, 2019 37.23 37.43 37.16 37.35 9,257,069 -0.03(-0.07%)
Apr 05, 2019 37.23 37.40 37.17 37.38 13,209,069 +0.30(+0.80%)
Apr 04, 2019 36.83 37.14 36.82 37.08 9,198,851 +0.24(+0.65%)
Apr 03, 2019 36.93 37.13 36.78 36.84 14,105,716 +0.18(+0.49%)
Apr 02, 2019 36.82 36.82 36.54 36.66 17,660,492 -0.11(-0.30%)
Apr 01, 2019 36.71 36.81 36.58 36.77 17,365,082 +0.55(+1.51%)
Mar 29, 2019 36.21 36.26 36.03 36.23 18,121,308 +0.43(+1.19%)
Mar 28, 2019 35.65 35.81 35.53 35.80 10,199,573 +0.31(+0.86%)
Mar 27, 2019 35.71 35.78 35.40 35.49 15,544,793 -0.39(-1.09%)
Mar 26, 2019 35.91 35.97 35.70 35.89 12,118,666 +0.12(+0.33%)
Mar 25, 2019 35.65 35.85 35.57 35.77 18,064,550 +0.16(+0.46%)
Mar 22, 2019 36.14 36.21 35.59 35.60 26,645,594 -1.11(-3.01%)
Mar 21, 2019 36.42 36.71 36.37 36.71 26,311,520 +0.09(+0.23%)
Mar 20, 2019 36.51 36.96 36.25 36.63 22,479,122 -0.01(-0.02%)
Mar 19, 2019 36.66 36.75 36.54 36.63 15,261,264 +0.01(+0.02%)
Mar 18, 2019 36.49 36.63 36.44 36.63 14,552,863 +0.41(+1.13%)
Mar 15, 2019 36.04 36.26 36.04 36.22 15,797,056 +0.48(+1.36%)
Mar 14, 2019 35.78 35.81 35.61 35.73 11,628,252 -0.19(-0.52%)
Mar 13, 2019 35.92 36.00 35.82 35.92 16,497,263 +0.08(+0.21%)
Mar 12, 2019 35.86 35.93 35.77 35.84 11,753,201 +0.14(+0.41%)
Mar 11, 2019 35.39 35.73 35.36 35.70 12,153,486 +0.71(+2.04%)
Mar 08, 2019 34.87 35.01 34.80 34.98 18,880,770 -0.26(-0.72%)
Mar 07, 2019 35.65 35.66 35.16 35.24 20,164,764 -0.58(-1.62%)
Mar 06, 2019 36.02 36.08 35.77 35.82 14,661,444 -0.18(-0.50%)
Mar 05, 2019 35.83 36.06 35.74 36.00 32,770,480 +0.42(+1.17%)
Mar 04, 2019 35.72 35.73 35.26 35.58 23,661,024 +0.13(+0.36%)
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.