Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.46 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	26.05	26.33	25.88	26.05	22,561,364	-0.40(-1.50%)
May 27, 2010	25.90	26.45	25.73	26.45	26,581,896	+1.45(+5.78%)
May 26, 2010	25.22	25.62	24.92	25.00	146	+0.00(+0.00%)
May 25, 2010	24.24	25.01	24.07	25.00	36,783,540	-0.23(-0.92%)
May 24, 2010	25.49	25.68	25.23	25.23	35,603,212	-0.28(-1.10%)
May 21, 2010	24.45	25.53	24.42	25.51	52,233,972	+0.68(+2.72%)
May 20, 2010	24.72	25.34	24.63	24.84	58,436,932	-1.18(-4.53%)
May 19, 2010	25.92	26.21	25.59	26.02	28,301,356	-0.33(-1.24%)
May 18, 2010	27.14	27.22	26.26	26.35	381	-0.58(-2.15%)
May 17, 2010	27.01	27.14	26.31	26.93	32,081,526	-0.13(-0.48%)
May 14, 2010	27.05	27.36	26.73	27.05	30,850,038	-0.48(-1.73%)
May 13, 2010	27.75	27.94	27.51	27.53	16,565,440	-0.27(-0.98%)
May 12, 2010	27.68	27.85	27.56	27.80	17,754,472	+0.38(+1.39%)
May 11, 2010	27.80	27.87	27.41	27.42	21,352,374	-0.49(-1.76%)
May 10, 2010	27.70	27.96	27.64	27.91	36,679,404	+1.72(+6.56%)
May 07, 2010	26.36	26.69	25.60	26.20	54,843,384	-0.59(-2.21%)
May 06, 2010	26.95	27.29	25.12	26.79	873	-0.21(-0.78%)
May 05, 2010	27.28	27.62	26.99	27.00	29,920,708	-0.68(-2.44%)
May 04, 2010	28.26	28.27	27.55	27.68	23,110,868	-1.19(-4.11%)

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.