Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.57 +0.17 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	25.41	26.10	25.40	25.77	3,419,675	+0.50(+1.98%)
Feb 27, 2007	26.43	26.60	24.57	25.26	3,136,975	-1.95(-7.18%)
Feb 26, 2007	27.41	27.50	27.04	27.22	643,477	-0.09(-0.31%)
Feb 23, 2007	27.42	27.46	27.11	27.30	734,903	-0.13(-0.46%)
Feb 22, 2007	27.45	27.55	27.32	27.43	664,228	+0.17(+0.61%)
Feb 21, 2007	27.25	27.36	27.07	27.26	777,132	-0.05(-0.18%)
Feb 20, 2007	27.35	27.35	27.04	27.31	714,081	+0.13(+0.46%)
Feb 16, 2007	27.24	27.24	27.02	27.18	606,749	-0.02(-0.08%)
Feb 15, 2007	27.30	27.30	27.05	27.20	800,006	-0.01(-0.02%)
Feb 14, 2007	26.90	27.25	26.83	27.21	863,130	+0.47(+1.76%)
Feb 13, 2007	26.54	26.74	26.47	26.74	826,109	+0.45(+1.71%)
Feb 12, 2007	26.54	26.55	26.17	26.29	818,114	-0.19(-0.73%)
Feb 09, 2007	27.04	27.04	26.38	26.49	1,651,332	-0.47(-1.75%)
Feb 08, 2007	26.73	26.96	26.60	26.96	1,591,801	+0.05(+0.19%)
Feb 07, 2007	26.96	27.06	26.82	26.90	2,805,300	-0.05(-0.18%)
Feb 06, 2007	26.98	26.98	26.73	26.95	1,209,980	+0.29(+1.07%)
Feb 05, 2007	26.73	26.73	26.52	26.67	1,962,185	+0.00(+0.00%)
Feb 02, 2007	26.73	26.73	26.53	26.67	954,259	-0.01(-0.04%)

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.