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 31, 2006	22.44	22.44	22.16	22.33	490,326	-0.24(-1.07%)
Jul 28, 2006	22.25	22.57	22.11	22.57	383,580	+0.53(+2.40%)
Jul 27, 2006	22.08	22.36	21.96	22.04	289,738	+0.20(+0.94%)
Jul 26, 2006	21.88	21.89	21.61	21.83	248,095	-0.17(-0.77%)
Jul 25, 2006	21.93	22.06	21.66	22.00	795,020	+0.05(+0.22%)
Jul 24, 2006	21.16	21.96	21.16	21.96	619,946	+1.03(+4.92%)
Jul 21, 2006	21.50	21.50	20.88	20.93	334,606	-0.45(-2.11%)
Jul 20, 2006	21.97	21.97	21.29	21.38	440,179	-0.49(-2.25%)
Jul 19, 2006	20.87	21.87	20.87	21.87	734,023	+1.01(+4.84%)
Jul 18, 2006	20.70	20.90	20.43	20.86	319,943	+0.25(+1.22%)
Jul 17, 2006	20.55	20.83	20.43	20.61	377,129	-0.26(-1.26%)
Jul 14, 2006	20.91	20.98	20.61	20.87	599,711	+0.03(+0.15%)
Jul 13, 2006	21.53	21.53	20.80	20.84	1,016,137	-1.03(-4.72%)
Jul 12, 2006	22.13	22.13	21.81	21.87	237,538	-0.34(-1.54%)
Jul 11, 2006	21.99	22.21	21.65	22.21	398,536	+0.22(+1.01%)
Jul 10, 2006	22.16	22.23	21.90	21.99	264,811	+0.15(+0.70%)
Jul 07, 2006	22.06	22.11	21.74	21.84	330,501	-0.37(-1.66%)
Jul 06, 2006	21.99	22.21	21.97	22.21	448,097	+0.45(+2.05%)
Jul 05, 2006	22.25	22.46	21.72	21.76	560,708	-0.66(-2.97%)

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.