Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 41.54 41.63 41.49 41.63 6,798,643 +0.11(+0.26%)
Mar 26, 2024 41.65 41.65 41.52 41.52 8,535,543 -0.09(-0.22%)
Mar 25, 2024 41.55 41.67 41.55 41.61 8,294,921 +0.00(+0.00%)
Mar 22, 2024 41.69 41.71 41.56 41.61 8,168,767 -0.27(-0.64%)
Mar 21, 2024 42.09 42.09 41.84 41.88 8,668,717 +0.03(+0.07%)
Mar 20, 2024 41.57 41.87 41.47 41.85 9,988,071 +0.33(+0.79%)
Mar 19, 2024 41.52 41.59 41.35 41.52 7,811,658 -0.17(-0.41%)
Mar 18, 2024 41.92 41.92 41.65 41.69 6,729,206 +0.09(+0.22%)
Mar 15, 2024 41.75 41.77 41.58 41.60 5,914,634 -0.12(-0.29%)
Mar 14, 2024 42.00 42.02 41.63 41.72 6,648,426 -0.23(-0.55%)
Mar 13, 2024 41.94 42.03 41.89 41.95 10,218,655 -0.24(-0.57%)
Mar 12, 2024 42.05 42.20 41.94 42.19 6,322,364 +0.36(+0.86%)
Mar 11, 2024 41.77 41.96 41.77 41.83 6,982,832 +0.11(+0.26%)
Mar 08, 2024 41.86 41.97 41.67 41.72 12,132,363 -0.07(-0.17%)
Mar 07, 2024 41.66 41.84 41.56 41.79 7,746,311 +0.20(+0.48%)
Mar 06, 2024 41.62 41.75 41.56 41.59 10,257,593 +0.51(+1.24%)
Mar 05, 2024 41.19 41.31 41.02 41.08 7,470,143 -0.28(-0.68%)
Mar 04, 2024 41.56 41.56 41.32 41.36 8,604,634 -0.17(-0.41%)
Mar 01, 2024 41.31 41.59 41.23 41.53 15,653,661 +0.55(+1.34%)
Feb 29, 2024 41.11 41.15 40.93 40.98 10,178,730 +0.09(+0.22%)
Feb 28, 2024 41.25 41.25 40.84 40.89 6,854,766 -0.64(-1.54%)
Feb 27, 2024 41.53 41.60 41.50 41.53 11,741,126 +0.13(+0.31%)
Feb 26, 2024 41.40 41.49 41.36 41.40 9,517,177 -0.14(-0.34%)
Feb 23, 2024 41.54 41.59 41.40 41.54 8,522,490 +0.01(+0.02%)
Feb 22, 2024 41.51 41.58 41.37 41.53 14,848,329 +0.36(+0.87%)
Feb 21, 2024 41.18 41.31 41.05 41.17 11,963,292 +0.04(+0.10%)
Feb 20, 2024 41.19 41.28 41.01 41.13 8,931,918 +0.08(+0.19%)
Feb 16, 2024 41.00 41.18 40.98 41.05 8,163,230 +0.20(+0.49%)
Feb 15, 2024 40.70 40.86 40.68 40.85 7,569,502 +0.25(+0.62%)
Feb 14, 2024 40.51 40.65 40.45 40.60 9,539,227 +0.58(+1.45%)
Feb 13, 2024 40.34 40.46 39.87 40.02 39,404,012 -0.75(-1.84%)
Feb 12, 2024 40.54 40.96 40.51 40.77 8,690,560 +0.18(+0.44%)
Feb 09, 2024 40.45 40.63 40.28 40.59 8,833,376 +0.16(+0.40%)
Feb 08, 2024 40.49 40.54 40.34 40.43 7,921,781 -0.21(-0.52%)
Feb 07, 2024 40.51 40.71 40.48 40.64 9,262,378 -0.03(-0.07%)
Feb 06, 2024 40.34 40.68 40.27 40.67 10,787,502 +0.98(+2.47%)
Feb 05, 2024 39.48 39.75 39.46 39.69 10,204,256 +0.10(+0.25%)
Feb 02, 2024 39.55 39.63 39.39 39.59 10,076,624 -0.28(-0.70%)
Feb 01, 2024 39.74 39.89 39.65 39.87 12,732,446 +0.27(+0.68%)
Jan 31, 2024 39.66 39.94 39.52 39.60 9,842,780 -0.15(-0.38%)
Jan 30, 2024 39.70 39.78 39.60 39.75 8,534,754 -0.38(-0.95%)
Jan 29, 2024 40.22 40.23 39.91 40.13 12,481,212 +0.01(+0.02%)
Jan 26, 2024 40.04 40.23 40.01 40.12 7,782,517 +0.01(+0.02%)
Jan 25, 2024 40.18 40.26 40.00 40.11 8,645,755 +0.10(+0.25%)
Jan 24, 2024 40.23 40.26 39.97 40.01 11,107,069 +0.51(+1.29%)
Jan 23, 2024 39.31 39.55 39.28 39.50 11,856,027 +0.22(+0.56%)
Jan 22, 2024 39.15 39.37 39.12 39.28 10,565,302 -0.31(-0.78%)
Jan 19, 2024 39.32 39.61 39.16 39.59 9,943,983 +0.36(+0.92%)
Jan 18, 2024 39.21 39.31 39.07 39.23 10,687,539 +0.23(+0.59%)
Jan 17, 2024 38.86 39.02 38.79 39.00 15,741,869 -0.53(-1.34%)
Jan 16, 2024 39.90 39.87 39.49 39.53 12,680,128 -0.84(-2.08%)
Jan 12, 2024 40.49 40.63 40.34 40.37 7,899,538 +0.19(+0.47%)
Jan 11, 2024 40.27 40.29 39.93 40.18 12,882,480 +0.17(+0.42%)
Jan 10, 2024 40.08 40.09 39.94 40.01 8,027,116 -0.04(-0.10%)
Jan 09, 2024 40.05 40.12 39.97 40.05 13,080,202 -0.47(-1.16%)
Jan 08, 2024 40.15 40.53 40.12 40.52 11,037,615 +0.07(+0.17%)
Jan 05, 2024 40.46 40.68 40.40 40.45 8,946,641 +0.06(+0.15%)
Jan 04, 2024 40.44 40.58 40.36 40.39 9,938,000 -0.07(-0.17%)
Jan 03, 2024 40.32 40.57 40.25 40.46 9,691,819 -0.12(-0.30%)
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.