Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.32 +0.48 (+1.15%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	17.94	17.99	17.89	17.90	297,363	-0.15(-0.83%)
Jul 28, 2005	17.87	18.07	17.83	18.05	108,505	+0.32(+1.81%)
Jul 27, 2005	17.66	17.75	17.56	17.73	154,546	+0.12(+0.70%)
Jul 26, 2005	17.53	17.62	17.49	17.61	155,719	+0.10(+0.56%)
Jul 25, 2005	17.74	17.78	17.51	17.51	203,520	-0.30(-1.68%)
Jul 22, 2005	17.84	17.84	17.65	17.81	74,780	+0.03(+0.15%)
Jul 21, 2005	17.64	17.83	17.51	17.78	269,796	+0.13(+0.71%)
Jul 20, 2005	17.48	17.68	17.45	17.66	292,084	+0.15(+0.86%)
Jul 19, 2005	17.41	17.51	17.36	17.51	41,349	+0.18(+1.02%)
Jul 18, 2005	17.37	17.43	17.33	17.33	75,953	-0.05(-0.27%)
Jul 15, 2005	17.37	17.42	17.31	17.38	84,751	-0.09(-0.49%)
Jul 14, 2005	17.59	17.59	17.38	17.46	97,654	+0.11(+0.61%)
Jul 13, 2005	17.35	17.37	17.31	17.36	61,877	-0.00(-0.02%)
Jul 12, 2005	17.24	17.39	17.24	17.36	83,871	+0.21(+1.21%)
Jul 11, 2005	16.98	17.21	16.98	17.15	141,056	+0.27(+1.62%)
Jul 08, 2005	16.78	16.90	16.74	16.88	51,906	+0.10(+0.61%)
Jul 07, 2005	16.63	16.78	16.54	16.78	104,986	-0.01(-0.06%)
Jul 06, 2005	16.76	16.85	16.74	16.79	255,427	-0.13(-0.77%)
Jul 05, 2005	16.67	16.92	16.58	16.92	342,231	+0.03(+0.16%)

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.