Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

45.59 +0.21 (+0.46%)
Official Closing Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 45.56 45.73 45.55 45.59 6,332,304 +0.21(+0.46%)
Jul 11, 2024 45.51 45.59 45.27 45.38 8,470,989 +0.35(+0.78%)
Jul 10, 2024 44.95 45.04 44.88 45.03 7,567,443 +0.18(+0.40%)
Jul 09, 2024 44.77 44.87 44.65 44.85 9,928,920 +0.19(+0.43%)
Jul 08, 2024 44.70 44.80 44.61 44.66 8,687,094 +0.00(+0.00%)
Jul 05, 2024 44.67 44.70 44.37 44.66 7,304,363 -0.01(-0.02%)
Jul 03, 2024 44.24 44.68 44.24 44.67 7,496,288 +0.65(+1.48%)
Jul 02, 2024 43.79 44.04 43.75 44.02 8,358,561 +0.16(+0.36%)
Jul 01, 2024 44.03 44.08 43.80 43.86 12,952,753 +0.10(+0.23%)
Jun 28, 2024 43.93 43.95 43.66 43.76 9,177,581 +0.11(+0.25%)
Jun 27, 2024 43.79 43.82 43.61 43.65 9,108,230 -0.02(-0.05%)
Jun 26, 2024 43.66 43.72 43.56 43.67 7,393,181 -0.12(-0.27%)
Jun 25, 2024 43.88 43.93 43.68 43.79 10,373,280 -0.13(-0.30%)
Jun 24, 2024 43.96 44.23 43.92 43.92 6,846,586 -0.03(-0.07%)
Jun 21, 2024 44.02 44.09 43.94 43.95 8,758,543 -0.15(-0.34%)
Jun 20, 2024 44.27 44.29 43.91 44.10 9,780,498 -0.08(-0.18%)
Jun 18, 2024 43.95 44.26 43.87 44.18 7,202,940 +0.35(+0.80%)
Jun 17, 2024 43.64 43.88 43.58 43.83 4,808,786 +0.24(+0.55%)
Jun 14, 2024 43.43 43.60 43.34 43.59 6,530,911 +0.12(+0.28%)
Jun 13, 2024 43.59 43.67 43.33 43.47 4,489,093 -0.05(-0.11%)
Jun 12, 2024 43.65 43.76 43.44 43.52 9,062,331 +0.34(+0.78%)
Jun 11, 2024 43.14 43.19 42.97 43.18 7,084,403 -0.10(-0.23%)
Jun 10, 2024 43.26 43.35 42.98 43.28 7,659,101 +0.23(+0.53%)
Jun 07, 2024 43.29 43.37 43.01 43.05 8,066,856 -0.36(-0.83%)
Jun 06, 2024 43.37 43.47 43.25 43.41 7,296,691 +0.20(+0.46%)
Jun 05, 2024 42.90 43.23 42.90 43.21 8,387,021 +0.55(+1.28%)
Jun 04, 2024 42.59 42.71 42.45 42.67 13,072,968 -0.68(-1.56%)
Jun 03, 2024 43.45 43.57 43.14 43.34 10,577,176 +0.43(+1.00%)
May 31, 2024 42.90 42.93 42.63 42.91 10,135,294 -0.37(-0.85%)
May 30, 2024 43.16 43.39 43.10 43.28 5,311,164 -0.08(-0.18%)
May 29, 2024 43.39 43.45 43.29 43.36 8,069,449 -0.55(-1.25%)
May 28, 2024 44.08 44.17 43.81 43.91 5,857,190 -0.12(-0.27%)
May 24, 2024 44.00 44.15 43.96 44.03 5,709,993 +0.14(+0.32%)
May 23, 2024 44.38 44.39 43.81 43.89 7,540,459 -0.34(-0.77%)
May 22, 2024 44.35 44.43 44.13 44.23 5,676,184 -0.13(-0.29%)
May 21, 2024 44.40 44.44 44.24 44.36 5,223,282 -0.26(-0.58%)
May 20, 2024 44.54 44.69 44.50 44.62 8,380,572 -0.10(-0.22%)
May 17, 2024 44.54 44.79 44.49 44.72 10,038,485 +0.32(+0.72%)
May 16, 2024 44.29 44.48 44.24 44.40 9,838,642 +0.17(+0.38%)
May 15, 2024 44.08 44.24 43.93 44.23 7,268,264 +0.38(+0.86%)
May 14, 2024 43.66 43.86 43.65 43.85 8,660,269 +0.22(+0.50%)
May 13, 2024 43.71 43.77 43.56 43.63 6,831,285 +0.34(+0.78%)
May 10, 2024 43.46 43.52 43.26 43.29 7,794,389 +0.09(+0.21%)
May 09, 2024 43.08 43.22 42.96 43.20 9,895,672 +0.17(+0.39%)
May 08, 2024 42.82 43.07 42.80 43.03 8,176,216 -0.04(-0.09%)
May 07, 2024 43.12 43.17 43.03 43.07 7,339,328 -0.31(-0.71%)
May 06, 2024 43.37 43.43 43.30 43.38 8,791,990 -0.08(-0.18%)
May 03, 2024 43.32 43.48 43.16 43.46 9,327,602 +0.38(+0.88%)
May 02, 2024 42.65 43.18 42.51 43.08 7,476,429 +1.03(+2.44%)
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.