Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2005 17.94 17.99 17.89 17.90 297,363 -0.15(-0.83%)
Jul 28, 2005 17.87 18.07 17.83 18.05 108,505 +0.32(+1.81%)
Jul 27, 2005 17.66 17.75 17.56 17.73 154,546 +0.12(+0.70%)
Jul 26, 2005 17.53 17.62 17.49 17.61 155,719 +0.10(+0.56%)
Jul 25, 2005 17.74 17.78 17.51 17.51 203,520 -0.30(-1.68%)
Jul 22, 2005 17.84 17.84 17.65 17.81 74,780 +0.03(+0.15%)
Jul 21, 2005 17.64 17.83 17.51 17.78 269,796 +0.13(+0.71%)
Jul 20, 2005 17.48 17.68 17.45 17.66 292,084 +0.15(+0.86%)
Jul 19, 2005 17.41 17.51 17.36 17.51 41,349 +0.18(+1.02%)
Jul 18, 2005 17.37 17.43 17.33 17.33 75,953 -0.05(-0.27%)
Jul 15, 2005 17.37 17.42 17.31 17.38 84,751 -0.09(-0.49%)
Jul 14, 2005 17.59 17.59 17.38 17.46 97,654 +0.11(+0.61%)
Jul 13, 2005 17.35 17.37 17.31 17.36 61,877 -0.00(-0.02%)
Jul 12, 2005 17.24 17.39 17.24 17.36 83,871 +0.21(+1.21%)
Jul 11, 2005 16.98 17.21 16.98 17.15 141,056 +0.27(+1.62%)
Jul 08, 2005 16.78 16.90 16.74 16.88 51,906 +0.10(+0.61%)
Jul 07, 2005 16.63 16.78 16.54 16.78 104,986 -0.01(-0.06%)
Jul 06, 2005 16.76 16.85 16.74 16.79 255,427 -0.13(-0.77%)
Jul 05, 2005 16.67 16.92 16.58 16.92 342,231 +0.03(+0.16%)
Jul 01, 2005 16.90 16.91 16.76 16.89 33,724 +0.15(+0.92%)
Jun 30, 2005 16.88 16.88 16.71 16.74 128,446 -0.12(-0.73%)
Jun 29, 2005 16.82 16.86 16.75 16.86 200,001 -0.05(-0.32%)
Jun 28, 2005 16.84 16.94 16.80 16.91 52,199 +0.14(+0.81%)
Jun 27, 2005 16.77 16.85 16.71 16.78 182,992 +0.07(+0.41%)
Jun 24, 2005 16.84 16.86 16.71 16.71 71,848 -0.09(-0.55%)
Jun 23, 2005 17.06 17.07 16.71 16.80 189,737 -0.25(-1.48%)
Jun 22, 2005 17.08 17.08 16.97 17.05 93,549 +0.14(+0.81%)
Jun 21, 2005 16.96 16.96 16.90 16.92 176,834 -0.10(-0.58%)
Jun 20, 2005 17.02 17.08 16.91 17.02 488,273 -0.06(-0.34%)
Jun 17, 2005 17.01 17.08 16.95 17.07 90,030 +0.05(+0.32%)
Jun 16, 2005 16.80 17.05 16.80 17.02 129,913 +0.25(+1.51%)
Jun 15, 2005 16.70 16.77 16.60 16.77 86,804 +0.24(+1.42%)
Jun 14, 2005 16.48 16.54 16.45 16.53 67,155 +0.06(+0.37%)
Jun 13, 2005 16.46 16.53 16.40 16.47 165,103 -0.01(-0.06%)
Jun 10, 2005 16.58 16.59 16.40 16.48 102,053 +0.01(+0.06%)
Jun 09, 2005 16.40 16.49 16.33 16.47 119,649 +0.12(+0.71%)
Jun 08, 2005 16.48 16.51 16.35 16.35 76,246 -0.07(-0.44%)
Jun 07, 2005 16.48 16.56 16.42 16.43 334,606 -0.09(-0.52%)
Jun 06, 2005 16.47 16.52 16.40 16.51 134,605 +0.14(+0.87%)
Jun 03, 2005 16.41 16.54 16.33 16.37 67,449 -0.04(-0.25%)
Jun 02, 2005 16.31 16.41 16.28 16.41 397,950 +0.14(+0.88%)
Jun 01, 2005 16.03 16.29 15.99 16.27 285,632 +0.09(+0.55%)
May 31, 2005 16.28 16.29 16.13 16.18 190,910 -0.14(-0.88%)
May 27, 2005 16.25 16.33 16.22 16.32 101,173 +0.21(+1.29%)
May 26, 2005 16.12 16.18 16.06 16.11 66,862 +0.06(+0.40%)
May 25, 2005 16.11 16.11 15.95 16.05 94,135 -0.06(-0.38%)
May 24, 2005 16.10 16.12 15.99 16.11 72,141 -0.00(-0.02%)
May 23, 2005 16.07 16.15 16.00 16.11 82,112 +0.02(+0.11%)
May 20, 2005 16.14 16.17 16.04 16.10 103,813 -0.15(-0.94%)
May 19, 2005 16.27 16.30 16.19 16.25 79,766 -0.07(-0.42%)
May 18, 2005 16.00 16.39 16.00 16.32 760,709 +0.39(+2.44%)
May 17, 2005 15.86 15.97 15.79 15.93 204,107 +0.02(+0.13%)
May 16, 2005 15.78 15.95 15.75 15.91 62,463 +0.11(+0.67%)
May 13, 2005 15.89 15.91 15.69 15.80 122,874 -0.04(-0.24%)
May 12, 2005 16.10 16.15 15.79 15.84 155,426 -0.29(-1.78%)
May 11, 2005 16.08 16.13 15.96 16.13 60,411 +0.09(+0.57%)
May 10, 2005 16.17 16.23 16.03 16.03 217,010 -0.34(-2.06%)
May 09, 2005 16.25 16.40 16.13 16.37 364,225 +0.05(+0.33%)
May 06, 2005 16.27 16.43 16.25 16.32 368,038 +0.08(+0.48%)
May 05, 2005 16.28 16.37 16.13 16.24 325,515 +0.01(+0.06%)
May 04, 2005 15.87 16.24 15.87 16.23 912,323 +0.55(+3.48%)
May 03, 2005 15.69 15.78 15.68 15.68 172,435 -0.11(-0.69%)
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.