FTSE EM ETF Vanguard (NY: VWO )

51.96 USD -0.82 (-1.55%)
Official Closing Price Updated: 4:10 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2021 52.81 52.85 52.56 52.78 5,295,331 +0.08(+0.15%)
Jul 21, 2021 52.14 52.70 52.03 52.70 7,511,606 +0.45(+0.86%)
Jul 20, 2021 51.92 52.40 51.74 52.25 6,427,044 +0.04(+0.08%)
Jul 19, 2021 52.30 52.30 51.95 52.21 11,160,914 -0.78(-1.47%)
Jul 16, 2021 53.47 53.48 52.88 52.99 7,143,570 -0.36(-0.67%)
Jul 15, 2021 53.45 53.62 53.22 53.35 9,812,939 +0.05(+0.09%)
Jul 14, 2021 53.57 53.57 53.17 53.30 5,652,531 +0.26(+0.49%)
Jul 13, 2021 53.04 53.33 53.02 53.04 8,828,104 +0.03(+0.06%)
Jul 12, 2021 52.82 53.02 52.68 53.01 5,978,187 +0.03(+0.06%)
Jul 09, 2021 52.67 52.99 52.53 52.98 5,764,303 +0.95(+1.83%)
Jul 08, 2021 52.02 52.21 51.84 52.03 9,691,629 -1.01(-1.90%)
Jul 07, 2021 53.30 53.36 52.82 53.04 8,505,169 +0.05(+0.09%)
Jul 06, 2021 53.33 53.36 52.81 52.99 8,443,828 -0.97(-1.80%)
Jul 02, 2021 53.85 53.96 53.62 53.96 9,074,571 -0.06(-0.11%)
Jul 01, 2021 54.31 54.41 53.74 54.02 13,517,921 -0.29(-0.53%)
Jun 30, 2021 54.24 54.43 54.19 54.31 8,878,195 -0.34(-0.62%)
Jun 29, 2021 54.31 54.65 54.16 54.65 6,154,258 -0.04(-0.07%)
Jun 28, 2021 54.59 54.74 54.53 54.69 7,693,648 +0.13(+0.24%)
Jun 25, 2021 54.60 54.65 54.36 54.56 4,814,132 +0.44(+0.81%)
Jun 24, 2021 54.06 54.18 53.93 54.12 7,323,278 +0.40(+0.74%)
Jun 23, 2021 53.76 54.05 53.68 53.72 9,519,971 +0.31(+0.58%)
Jun 22, 2021 53.17 53.44 53.01 53.41 6,060,558 -0.23(-0.43%)
Jun 21, 2021 53.39 53.64 53.11 53.64 8,283,319 -0.02(-0.04%)
Jun 18, 2021 53.85 53.96 53.60 53.66 6,643,338 -0.42(-0.78%)
Jun 17, 2021 54.03 54.28 53.92 54.08 6,890,074 +0.31(+0.58%)
Jun 16, 2021 54.35 54.46 53.55 53.77 7,464,166 -0.74(-1.36%)
Jun 15, 2021 54.73 54.74 54.39 54.51 6,168,133 -0.37(-0.67%)
Jun 14, 2021 54.81 55.00 54.70 54.88 6,120,912 +0.22(+0.40%)
Jun 11, 2021 54.85 54.89 54.55 54.66 7,187,259 -0.24(-0.44%)
Jun 10, 2021 54.74 54.99 54.68 54.90 6,263,551 +0.38(+0.70%)
Jun 09, 2021 54.56 54.71 54.47 54.52 8,168,093 -0.04(-0.07%)
Jun 08, 2021 54.56 54.63 54.40 54.56 7,114,110 -0.23(-0.42%)
Jun 07, 2021 54.75 54.81 54.51 54.79 24,666,149 -0.22(-0.40%)
Jun 04, 2021 54.89 55.01 54.82 55.01 7,317,371 +0.49(+0.90%)
Jun 03, 2021 54.61 54.74 54.40 54.52 8,431,451 -0.62(-1.12%)
Jun 02, 2021 54.92 55.15 54.80 55.14 8,016,371 +0.13(+0.24%)
Jun 01, 2021 55.10 55.16 54.82 55.01 10,035,417 +1.13(+2.10%)
May 28, 2021 53.65 53.98 53.62 53.88 7,318,052 +0.28(+0.52%)
May 27, 2021 53.56 53.69 53.46 53.60 7,659,769 +0.10(+0.19%)
May 26, 2021 53.29 53.55 53.28 53.50 5,032,241 +0.39(+0.73%)
May 25, 2021 53.27 53.34 53.00 53.11 7,610,803 +0.55(+1.05%)
May 24, 2021 52.42 52.68 52.28 52.56 5,340,713 +0.49(+0.94%)
May 21, 2021 52.61 52.64 51.99 52.07 6,526,280 -0.56(-1.06%)
May 20, 2021 52.43 52.72 52.41 52.63 7,164,833 +0.19(+0.36%)
May 19, 2021 51.94 52.56 51.85 52.44 10,025,818 -0.14(-0.27%)
May 18, 2021 52.60 52.83 52.49 52.58 7,708,024 +0.75(+1.45%)
May 17, 2021 51.54 51.84 51.42 51.83 7,666,677 +0.03(+0.06%)
May 14, 2021 51.47 51.87 51.35 51.80 6,270,604 +0.84(+1.65%)
May 13, 2021 51.17 51.45 50.69 50.96 9,135,279 -0.06(-0.12%)
May 12, 2021 51.56 51.78 50.94 51.02 10,822,629 -1.34(-2.56%)
May 11, 2021 51.55 52.41 51.52 52.36 11,065,623 -0.14(-0.27%)
May 10, 2021 53.13 53.21 52.47 52.50 11,549,077 -1.00(-1.87%)
May 07, 2021 53.28 53.71 53.23 53.50 9,221,810 +0.47(+0.89%)
May 06, 2021 52.79 53.03 52.63 53.03 6,972,107 +0.52(+0.99%)
May 05, 2021 52.55 52.69 52.38 52.51 7,216,760 +0.20(+0.38%)
May 04, 2021 52.46 52.53 51.91 52.31 9,975,359 -0.65(-1.23%)
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.