Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	38.40	38.70	38.24	38.68	13,792,063	-0.18(-0.46%)
Jul 28, 2022	38.76	38.90	38.33	38.86	12,927,253	+0.12(+0.31%)
Jul 27, 2022	38.36	38.82	38.19	38.73	12,450,051	+0.75(+1.97%)
Jul 26, 2022	38.27	38.39	37.94	37.98	10,717,537	-0.37(-0.95%)
Jul 25, 2022	38.27	38.35	38.14	38.35	11,571,076	+0.18(+0.47%)
Jul 22, 2022	38.48	38.55	38.02	38.17	9,136,836	-0.39(-1.02%)
Jul 21, 2022	38.26	38.56	38.20	38.56	16,015,060	+0.47(+1.23%)
Jul 20, 2022	38.17	38.25	37.98	38.10	21,786,818	-0.16(-0.42%)
Jul 19, 2022	38.14	38.32	38.03	38.26	22,557,536	+0.53(+1.41%)
Jul 18, 2022	38.05	38.24	37.70	37.72	24,716,280	+0.18(+0.47%)
Jul 15, 2022	37.35	37.55	37.04	37.54	15,410,405	+0.13(+0.35%)
Jul 14, 2022	37.37	37.45	37.04	37.41	19,827,568	-0.25(-0.67%)
Jul 13, 2022	37.23	37.84	37.22	37.67	16,835,666	-0.11(-0.30%)
Jul 12, 2022	37.75	37.97	37.60	37.78	13,679,483	-0.14(-0.37%)
Jul 11, 2022	38.13	38.14	37.80	37.92	12,437,805	-0.96(-2.48%)
Jul 08, 2022	38.81	39.04	38.65	38.88	8,416,130	-0.09(-0.24%)
Jul 07, 2022	38.69	39.11	38.66	38.98	10,177,619	+0.80(+2.08%)
Jul 06, 2022	38.19	38.32	37.91	38.18	12,399,595	-0.26(-0.68%)
Jul 05, 2022	37.99	38.45	37.83	38.44	16,790,856	-0.31(-0.80%)

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.