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 31, 2007 32.96 33.18 32.07 32.22 1,963,514 -0.46(-1.41%)
Jul 30, 2007 32.22 32.78 31.94 32.68 1,657,796 +1.21(+3.85%)
Jul 27, 2007 32.01 32.24 31.35 31.47 1,761,178 -0.35(-1.09%)
Jul 26, 2007 17.37 33.50 31.21 31.82 2,935,888 -1.86(-5.51%)
Jul 25, 2007 33.92 34.10 33.07 33.68 1,139,366 +0.41(+1.22%)
Jul 24, 2007 33.90 34.08 33.12 33.27 1,239,306 -1.02(-2.96%)
Jul 23, 2007 34.10 34.32 33.98 34.29 803,232 +0.79(+2.35%)
Jul 20, 2007 33.74 33.82 33.22 33.50 1,233,707 -0.09(-0.26%)
Jul 19, 2007 33.82 33.82 33.52 33.59 863,892 +0.31(+0.93%)
Jul 18, 2007 33.16 33.33 32.88 33.28 1,201,959 -0.12(-0.37%)
Jul 17, 2007 33.52 33.58 33.32 33.40 1,408,764 +0.08(+0.24%)
Jul 16, 2007 33.61 33.74 33.25 33.32 1,722,301 -0.49(-1.45%)
Jul 13, 2007 33.62 33.82 33.60 33.81 700,885 +0.23(+0.69%)
Jul 12, 2007 33.20 33.66 33.02 33.58 809,683 +0.86(+2.61%)
Jul 11, 2007 32.45 32.76 32.34 32.73 1,412,527 +0.25(+0.76%)
Jul 10, 2007 33.04 33.06 32.38 32.48 1,088,823 -0.58(-1.75%)
Jul 09, 2007 33.10 33.20 32.88 33.06 1,257,376 +0.25(+0.77%)
Jul 06, 2007 32.58 32.91 32.40 32.81 1,015,858 +0.44(+1.36%)
Jul 05, 2007 32.27 32.38 32.10 32.37 4,473,847 +0.25(+0.78%)
Jul 03, 2007 32.12 32.12 31.93 32.12 1,269,719 +0.34(+1.08%)
Jul 02, 2007 31.52 31.84 31.32 31.77 4,866,751 +0.64(+2.07%)
Jun 29, 2007 31.27 31.32 30.81 31.13 667,453 +0.04(+0.12%)
Jun 28, 2007 31.09 31.26 30.86 31.09 622,043 +0.00(+0.01%)
Jun 27, 2007 30.53 31.09 30.41 31.09 729,589 +0.40(+1.30%)
Jun 26, 2007 31.03 31.03 30.65 30.69 773,141 -0.15(-0.49%)
Jun 25, 2007 31.08 31.15 30.62 30.84 680,712 -0.26(-0.83%)
Jun 22, 2007 31.36 31.49 30.83 31.10 958,658 -0.44(-1.41%)
Jun 21, 2007 31.19 31.54 30.93 31.54 1,214,449 +0.35(+1.13%)
Jun 20, 2007 31.49 31.63 30.82 31.19 1,293,265 -0.22(-0.70%)
Jun 19, 2007 31.14 31.41 31.03 31.41 704,697 +0.06(+0.20%)
Jun 18, 2007 31.37 31.41 31.04 31.35 728,744 +0.25(+0.80%)
Jun 15, 2007 30.82 31.14 30.77 31.10 731,090 +0.53(+1.72%)
Jun 14, 2007 30.38 30.69 30.23 30.57 2,526,119 +0.47(+1.55%)
Jun 13, 2007 29.72 30.12 29.67 30.11 888,570 +0.65(+2.22%)
Jun 12, 2007 29.68 29.90 29.41 29.45 790,915 -0.52(-1.74%)
Jun 11, 2007 29.92 30.13 29.64 29.97 718,334 +0.12(+0.41%)
Jun 08, 2007 29.50 29.87 29.21 29.85 1,049,744 +0.69(+2.35%)
Jun 07, 2007 29.83 29.89 29.02 29.17 1,224,056 -0.53(-1.77%)
Jun 06, 2007 29.93 29.99 29.51 29.69 738,780 -0.50(-1.65%)
Jun 05, 2007 30.26 30.29 29.95 30.19 518,845 -0.17(-0.55%)
Jun 04, 2007 30.43 30.43 30.16 30.36 909,391 -0.09(-0.30%)
Jun 01, 2007 30.19 30.45 30.13 30.45 958,511 +0.67(+2.26%)
May 31, 2007 29.82 29.88 29.67 29.78 635,667 +0.11(+0.37%)
May 30, 2007 28.95 29.67 28.84 29.67 845,725 +0.29(+0.99%)
May 29, 2007 29.54 29.57 29.16 29.38 604,403 -0.09(-0.31%)
May 25, 2007 29.25 29.47 29.19 29.47 1,716,960 +0.57(+1.97%)
May 24, 2007 29.39 29.65 28.71 28.90 1,505,384 -0.64(-2.17%)
May 23, 2007 29.80 29.92 29.47 29.54 1,091,639 -0.19(-0.65%)
May 22, 2007 29.74 29.82 29.63 29.73 733,656 +0.08(+0.26%)
May 21, 2007 29.68 29.77 29.51 29.66 1,905,437 +0.06(+0.22%)
May 18, 2007 29.41 29.59 29.31 29.59 561,027 +0.21(+0.71%)
May 17, 2007 29.26 29.47 29.13 29.38 1,404,996 -0.17(-0.58%)
May 16, 2007 29.29 29.55 29.09 29.55 1,363,060 +0.47(+1.61%)
May 15, 2007 28.96 29.30 28.83 29.09 947,294 +0.01(+0.05%)
May 14, 2007 29.24 29.32 28.87 29.07 816,428 -0.18(-0.63%)
May 11, 2007 28.87 29.29 28.85 29.26 745,753 +0.75(+2.62%)
May 10, 2007 29.07 29.08 28.48 28.51 866,869 -0.73(-2.48%)
May 09, 2007 28.97 29.24 28.85 29.24 663,641 +0.35(+1.20%)
May 08, 2007 28.83 28.94 28.65 28.89 1,256,021 -0.26(-0.90%)
May 07, 2007 29.10 29.24 29.04 29.15 1,217,311 +0.10(+0.35%)
May 04, 2007 28.95 29.10 28.87 29.05 567,746 +0.11(+0.38%)
May 03, 2007 28.69 28.94 28.61 28.94 725,812 +0.28(+0.99%)
May 02, 2007 28.29 29.33 28.22 28.66 1,556,610 +0.54(+1.93%)
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.