Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.79 +0.16 (+0.38%)
Streaming Delayed Price Updated: 10:14 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 29.77 29.91 29.64 29.77 20,795,468 +0.25(+0.84%)
Jul 30, 2015 29.49 29.54 29.32 29.52 13,206,214 -0.19(-0.63%)
Jul 29, 2015 29.45 29.82 29.38 29.70 16,678,339 +0.27(+0.92%)
Jul 28, 2015 29.32 29.43 29.15 29.43 23,172,428 +0.28(+0.96%)
Jul 27, 2015 29.25 29.30 29.07 29.15 21,341,502 -0.67(-2.24%)
Jul 24, 2015 30.04 30.04 29.67 29.82 12,616,165 -0.43(-1.44%)
Jul 23, 2015 30.47 30.52 30.21 30.25 12,089,975 -0.26(-0.84%)
Jul 22, 2015 30.65 30.70 30.47 30.51 11,995,988 -0.41(-1.33%)
Jul 21, 2015 30.99 31.09 30.91 30.92 11,194,121 +0.01(+0.02%)
Jul 20, 2015 30.91 30.99 30.71 30.92 12,814,568 -0.19(-0.62%)
Jul 17, 2015 31.19 31.23 31.07 31.11 10,770,960 -0.01(-0.02%)
Jul 16, 2015 31.08 31.16 31.00 31.12 9,578,066 +0.37(+1.19%)
Jul 15, 2015 30.95 30.99 30.74 30.75 14,300,020 -0.38(-1.22%)
Jul 14, 2015 30.99 31.16 30.91 31.13 14,031,733 +0.08(+0.25%)
Jul 13, 2015 31.04 31.12 30.98 31.06 26,951,142 +0.19(+0.63%)
Jul 10, 2015 30.78 30.94 30.60 30.86 21,436,838 +0.85(+2.82%)
Jul 09, 2015 30.29 30.44 30.01 30.01 23,802,448 +0.60(+2.03%)
Jul 08, 2015 29.66 29.79 29.39 29.42 27,341,952 -1.13(-3.69%)
Jul 07, 2015 30.39 30.57 29.94 30.54 24,301,292 -0.47(-1.53%)
Jul 06, 2015 31.07 31.26 30.88 31.02 19,246,268 -0.89(-2.78%)
Jul 02, 2015 31.94 31.90 31.90 31.90 11,735,970 +0.15(+0.46%)
Jul 01, 2015 31.90 31.96 31.66 31.75 21,191,398 +0.00(+0.00%)
Jun 30, 2015 31.93 31.93 31.65 31.75 26,263,840 +0.42(+1.34%)
Jun 29, 2015 31.54 31.65 31.32 31.33 24,456,748 -0.71(-2.21%)
Jun 26, 2015 32.07 32.20 32.00 32.04 10,934,137 -0.30(-0.92%)
Jun 25, 2015 32.56 32.56 32.32 32.34 12,805,042 -0.12(-0.36%)
Jun 24, 2015 32.62 32.71 32.44 32.46 13,357,098 -0.17(-0.52%)
Jun 23, 2015 32.51 32.66 32.47 32.62 9,467,232 +0.29(+0.90%)
Jun 22, 2015 32.37 32.43 32.31 32.33 13,571,478 +0.42(+1.30%)
Jun 19, 2015 32.04 32.12 31.92 31.92 21,813,400 -0.29(-0.91%)
Jun 18, 2015 32.10 32.29 32.06 32.21 22,539,496 +0.28(+0.89%)
Jun 17, 2015 31.70 32.06 31.54 31.92 19,065,048 +0.20(+0.63%)
Jun 16, 2015 31.61 31.75 31.53 31.72 9,533,399 +0.07(+0.22%)
Jun 15, 2015 31.63 31.68 31.53 31.65 12,665,240 -0.32(-1.01%)
Jun 12, 2015 31.98 32.06 31.91 31.98 16,651,276 +0.01(+0.02%)
Jun 11, 2015 32.04 32.04 31.86 31.97 10,132,064 -0.13(-0.41%)
Jun 10, 2015 31.99 32.18 31.95 32.10 10,444,586 +0.46(+1.46%)
Jun 09, 2015 31.71 31.75 31.61 31.64 12,460,220 -0.23(-0.72%)
Jun 08, 2015 31.90 31.97 31.85 31.87 12,357,774 -0.02(-0.05%)
Jun 05, 2015 31.83 32.02 31.70 31.89 10,865,182 -0.15(-0.48%)
Jun 04, 2015 32.27 32.35 32.00 32.04 13,840,746 -0.48(-1.47%)
Jun 03, 2015 32.54 32.62 32.42 32.52 24,908,172 -0.16(-0.49%)
Jun 02, 2015 32.53 32.82 32.49 32.68 15,514,119 +0.12(+0.35%)
Jun 01, 2015 32.71 32.74 32.45 32.56 16,046,674 -0.02(-0.07%)
May 29, 2015 32.88 32.92 32.58 32.59 12,418,835 -0.36(-1.10%)
May 28, 2015 32.91 32.98 32.76 32.95 12,317,973 -0.47(-1.40%)
May 27, 2015 33.16 33.46 33.09 33.42 11,449,121 +0.08(+0.25%)
May 26, 2015 33.69 33.69 33.22 33.33 11,382,680 -0.50(-1.48%)
May 22, 2015 33.90 33.83 33.83 33.83 12,806,669 +0.08(+0.25%)
May 21, 2015 33.63 33.77 33.59 33.75 11,910,719 -0.10(-0.30%)
May 20, 2015 33.79 33.94 33.68 33.85 12,622,712 -0.05(-0.14%)
May 19, 2015 33.91 33.93 33.81 33.89 10,739,723 +0.08(+0.23%)
May 18, 2015 33.98 34.02 33.80 33.82 11,759,471 -0.33(-0.97%)
May 15, 2015 33.83 34.16 33.78 34.15 14,939,302 +0.35(+1.02%)
May 14, 2015 33.68 33.84 33.63 33.80 9,872,198 +0.32(+0.94%)
May 13, 2015 33.73 33.79 33.45 33.49 11,561,431 +0.08(+0.25%)
May 12, 2015 33.28 33.49 33.21 33.40 8,086,701 -0.09(-0.28%)
May 11, 2015 33.83 33.86 33.48 33.49 8,719,808 -0.32(-0.96%)
May 08, 2015 33.74 33.96 33.66 33.82 13,653,555 +0.51(+1.53%)
May 07, 2015 33.19 33.33 33.08 33.31 13,264,825 -0.05(-0.14%)
May 06, 2015 33.85 33.89 33.29 33.36 15,551,877 -0.45(-1.32%)
May 05, 2015 33.99 34.03 33.78 33.80 10,661,012 -0.35(-1.04%)
May 04, 2015 34.05 34.19 33.99 34.16 12,135,408 +0.17(+0.50%)
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.