Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.46 +0.09 (+0.21%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.