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, 2016 29.38 29.60 29.28 29.55 21,344,158 +0.16(+0.54%)
Jul 28, 2016 29.40 29.41 29.24 29.40 10,688,434 -0.02(-0.05%)
Jul 27, 2016 29.40 29.51 29.14 29.41 17,340,642 +0.04(+0.14%)
Jul 26, 2016 29.31 29.41 29.24 29.37 15,879,106 +0.18(+0.60%)
Jul 25, 2016 29.36 29.36 29.15 29.20 9,009,936 -0.24(-0.81%)
Jul 22, 2016 29.33 29.46 29.25 29.44 16,405,344 +0.19(+0.65%)
Jul 21, 2016 29.28 29.38 29.16 29.24 13,350,121 -0.08(-0.27%)
Jul 20, 2016 29.23 29.38 29.16 29.32 9,293,994 +0.15(+0.52%)
Jul 19, 2016 29.21 29.26 29.07 29.17 13,164,017 -0.26(-0.87%)
Jul 18, 2016 29.11 29.44 29.07 29.43 12,894,137 +0.26(+0.88%)
Jul 15, 2016 29.22 29.24 29.08 29.17 20,611,142 -0.10(-0.35%)
Jul 14, 2016 29.12 29.33 29.09 29.28 18,266,672 +0.40(+1.38%)
Jul 13, 2016 28.92 28.94 28.69 28.88 19,093,058 -0.05(-0.17%)
Jul 12, 2016 28.88 29.00 28.79 28.92 22,759,972 +0.44(+1.54%)
Jul 11, 2016 28.41 28.58 28.41 28.49 18,967,394 +0.23(+0.82%)
Jul 08, 2016 27.94 28.27 27.64 28.25 11,940,123 +0.61(+2.22%)
Jul 07, 2016 27.86 27.93 27.56 27.64 14,009,097 -0.12(-0.43%)
Jul 06, 2016 27.42 27.77 27.33 27.76 24,518,448 +0.00(+0.00%)
Jul 05, 2016 27.89 27.97 27.69 27.76 26,825,242 -0.56(-1.97%)
Jul 01, 2016 28.22 28.32 28.32 28.32 22,648,168 +0.21(+0.74%)
Jun 30, 2016 27.93 28.16 27.79 28.11 30,406,238 +0.28(+1.00%)
Jun 29, 2016 27.67 27.85 27.63 27.83 20,581,468 +0.64(+2.35%)
Jun 28, 2016 27.04 27.19 26.92 27.19 22,375,304 +0.76(+2.87%)
Jun 27, 2016 26.63 26.66 26.16 26.43 44,900,348 -0.28(-1.05%)
Jun 24, 2016 26.79 27.33 26.62 26.71 42,474,048 -1.60(-5.66%)
Jun 23, 2016 27.98 28.34 27.91 28.32 19,481,526 +0.69(+2.48%)
Jun 22, 2016 27.74 27.84 27.58 27.63 38,116,828 +0.04(+0.14%)
Jun 21, 2016 27.53 27.67 27.36 27.59 21,389,724 +0.21(+0.76%)
Jun 20, 2016 27.44 27.58 27.36 27.38 32,652,786 +0.39(+1.45%)
Jun 17, 2016 26.91 27.04 26.79 26.99 31,967,870 +0.12(+0.45%)
Jun 16, 2016 26.55 26.91 26.34 26.87 22,615,114 -0.06(-0.24%)
Jun 15, 2016 26.91 27.20 26.88 26.94 18,603,916 +0.25(+0.93%)
Jun 14, 2016 26.71 26.82 26.46 26.69 27,213,960 -0.08(-0.29%)
Jun 13, 2016 26.84 27.00 26.74 26.77 21,721,042 -0.34(-1.26%)
Jun 10, 2016 27.31 27.35 27.04 27.11 17,539,640 -0.71(-2.54%)
Jun 09, 2016 27.81 27.85 27.70 27.81 16,379,747 -0.32(-1.13%)
Jun 08, 2016 28.07 28.15 28.02 28.13 17,242,052 +0.23(+0.82%)
Jun 07, 2016 27.79 27.94 27.77 27.90 16,377,797 +0.27(+0.98%)
Jun 06, 2016 27.48 27.68 27.47 27.63 18,042,482 +0.23(+0.84%)
Jun 03, 2016 27.29 27.44 27.12 27.40 39,356,816 +0.42(+1.56%)
Jun 02, 2016 26.78 27.01 26.70 26.98 16,168,721 +0.21(+0.80%)
Jun 01, 2016 26.70 26.83 26.59 26.77 21,118,078 -0.02(-0.09%)
May 31, 2016 26.75 26.88 26.68 26.79 29,791,118 +0.07(+0.27%)
May 27, 2016 26.82 26.72 26.72 26.72 16,716,050 -0.01(-0.03%)
May 26, 2016 26.75 26.82 26.60 26.73 11,607,976 +0.17(+0.66%)
May 25, 2016 26.49 26.66 26.46 26.55 13,104,233 +0.30(+1.15%)
May 24, 2016 26.14 26.33 26.11 26.25 22,806,922 +0.31(+1.19%)
May 23, 2016 25.93 26.10 25.91 25.94 20,288,760 -0.06(-0.21%)
May 20, 2016 25.94 26.09 25.92 26.00 25,677,000 +0.29(+1.11%)
May 19, 2016 25.74 25.80 25.56 25.71 18,043,966 -0.32(-1.22%)
May 18, 2016 26.09 26.38 25.88 26.03 26,317,332 -0.21(-0.79%)
May 17, 2016 26.33 26.40 26.14 26.24 14,737,984 -0.11(-0.42%)
May 16, 2016 26.28 26.45 26.27 26.35 14,976,825 +0.30(+1.16%)
May 13, 2016 26.35 26.42 25.98 26.05 40,623,344 -0.48(-1.79%)
May 12, 2016 26.73 26.77 26.41 26.52 16,965,790 -0.05(-0.18%)
May 11, 2016 26.63 26.75 26.51 26.57 9,491,208 -0.08(-0.30%)
May 10, 2016 26.39 26.65 26.36 26.65 19,974,866 +0.52(+2.00%)
May 09, 2016 26.44 26.44 26.04 26.13 17,540,026 -0.40(-1.52%)
May 06, 2016 26.35 26.61 26.35 26.53 22,548,048 +0.06(+0.24%)
May 05, 2016 26.70 26.76 26.40 26.47 13,131,549 +0.00(+0.00%)
May 04, 2016 26.72 26.75 26.43 26.47 22,872,162 -0.38(-1.42%)
May 03, 2016 27.13 27.19 26.83 26.85 19,520,594 -0.77(-2.78%)
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.