Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.84 +0.21 (+0.52%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 33.69 33.33 32.95 33.10 16,595,190 -0.59(-1.75%)
Jul 30, 2014 33.97 34.01 33.50 33.69 17,128,500 -0.17(-0.51%)
Jul 29, 2014 34.15 34.16 33.86 33.86 12,008,997 -0.31(-0.91%)
Jul 28, 2014 33.99 34.19 33.92 34.17 9,527,490 +0.18(+0.53%)
Jul 25, 2014 33.95 34.03 33.88 33.99 12,438,060 -0.14(-0.40%)
Jul 24, 2014 34.03 34.19 34.02 34.13 15,600,283 +0.17(+0.49%)
Jul 23, 2014 34.03 34.04 33.91 33.96 7,556,777 +0.01(+0.02%)
Jul 22, 2014 33.93 34.02 33.91 33.95 17,518,328 +0.35(+1.04%)
Jul 21, 2014 33.37 33.68 33.32 33.60 24,953,982 +0.12(+0.36%)
Jul 18, 2014 33.37 33.57 33.33 33.48 7,247,857 +0.51(+1.56%)
Jul 17, 2014 33.32 33.41 32.90 32.97 13,179,241 -0.64(-1.91%)
Jul 16, 2014 33.68 33.73 33.56 33.61 8,143,277 +0.11(+0.32%)
Jul 15, 2014 33.57 33.61 33.35 33.50 9,285,912 -0.05(-0.14%)
Jul 14, 2014 33.47 33.56 33.40 33.55 8,917,475 +0.26(+0.77%)
Jul 11, 2014 33.16 33.32 33.12 33.29 9,247,196 +0.06(+0.18%)
Jul 10, 2014 32.95 33.26 32.84 33.23 24,508,164 -0.20(-0.61%)
Jul 09, 2014 33.24 33.46 33.22 33.44 21,875,012 +0.20(+0.59%)
Jul 08, 2014 33.41 33.41 33.16 33.24 9,772,753 -0.14(-0.43%)
Jul 07, 2014 33.35 33.39 33.27 33.38 11,487,083 +0.07(+0.20%)
Jul 03, 2014 33.10 33.32 33.32 33.32 8,992,853 +0.17(+0.53%)
Jul 02, 2014 33.05 33.14 33.05 33.14 10,093,936 +0.20(+0.60%)
Jul 01, 2014 32.82 32.98 32.82 32.94 13,865,611 +0.30(+0.90%)
Jun 30, 2014 32.76 32.77 32.59 32.65 11,313,818 -0.05(-0.16%)
Jun 27, 2014 32.64 32.73 32.53 32.70 9,816,353 +0.08(+0.26%)
Jun 26, 2014 32.68 32.68 32.51 32.62 15,279,140 -0.02(-0.05%)
Jun 25, 2014 32.62 32.65 32.51 32.63 17,824,874 +0.14(+0.42%)
Jun 24, 2014 32.68 32.86 32.45 32.50 23,052,498 -0.05(-0.14%)
Jun 23, 2014 32.63 32.64 32.45 32.55 20,290,056 -0.15(-0.46%)
Jun 20, 2014 32.65 32.71 32.56 32.69 18,954,388 +0.01(+0.05%)
Jun 19, 2014 32.77 32.84 32.60 32.68 11,953,717 -0.20(-0.62%)
Jun 18, 2014 32.43 32.90 32.34 32.88 23,536,374 +0.37(+1.15%)
Jun 17, 2014 32.45 32.51 32.34 32.51 12,041,828 +0.02(+0.07%)
Jun 16, 2014 32.57 32.59 32.41 32.48 11,393,092 -0.21(-0.64%)
Jun 13, 2014 32.59 32.72 32.49 32.69 10,269,562 +0.12(+0.37%)
Jun 12, 2014 32.82 32.84 32.51 32.58 12,173,850 -0.15(-0.46%)
Jun 11, 2014 32.69 32.80 32.65 32.72 10,629,350 -0.11(-0.34%)
Jun 10, 2014 32.76 32.86 32.67 32.84 12,875,458 +0.33(+1.01%)
Jun 06, 2014 32.40 32.60 32.40 32.51 12,218,711 +0.34(+1.07%)
Jun 05, 2014 32.11 32.23 32.01 32.16 12,825,200 +0.36(+1.13%)
Jun 04, 2014 31.84 31.86 31.73 31.80 9,269,523 -0.18(-0.56%)
Jun 03, 2014 31.84 32.07 31.81 31.98 9,678,627 +0.18(+0.57%)
Jun 02, 2014 31.79 31.89 31.77 31.80 12,105,646 +0.16(+0.50%)
May 30, 2014 31.89 31.94 31.59 31.65 18,372,560 -0.41(-1.29%)
May 29, 2014 32.11 32.13 31.99 32.06 9,384,011 +0.04(+0.12%)
May 28, 2014 31.95 32.07 31.87 32.02 13,755,563 +0.12(+0.38%)
May 27, 2014 32.05 32.10 31.77 31.90 15,200,974 -0.26(-0.82%)
May 23, 2014 32.17 32.16 32.16 32.16 27,412,000 +0.06(+0.18%)
May 22, 2014 32.11 32.16 32.06 32.11 8,555,617 +0.19(+0.60%)
May 21, 2014 31.83 31.96 31.83 31.92 20,537,422 +0.22(+0.71%)
May 20, 2014 31.80 31.90 31.58 31.69 15,608,616 -0.27(-0.84%)
May 19, 2014 31.91 32.01 31.89 31.96 8,748,800 +0.01(+0.04%)
May 16, 2014 31.79 32.00 31.70 31.95 15,874,684 +0.39(+1.24%)
May 15, 2014 31.80 31.80 31.40 31.56 14,790,119 -0.28(-0.89%)
May 14, 2014 31.75 31.93 31.72 31.84 22,186,274 +0.21(+0.66%)
May 13, 2014 31.53 31.74 31.50 31.63 19,669,624 +0.13(+0.43%)
May 12, 2014 31.40 31.53 31.33 31.50 17,082,390 +0.50(+1.62%)
May 09, 2014 31.05 31.14 30.94 30.99 18,035,010 -0.02(-0.07%)
May 08, 2014 31.18 31.26 31.02 31.02 16,374,597 -0.08(-0.26%)
May 07, 2014 30.84 31.11 30.79 31.10 11,109,985 +0.19(+0.63%)
May 06, 2014 30.80 31.08 30.79 30.90 12,892,817 +0.12(+0.39%)
May 05, 2014 30.75 30.80 30.63 30.78 14,821,549 -0.13(-0.44%)
May 02, 2014 30.69 31.00 30.65 30.92 19,666,218 +0.20(+0.66%)
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.