Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	28.31	28.36	27.83	27.92	710,562	-0.56(-1.95%)
Apr 27, 2007	28.37	28.54	28.21	28.47	744,287	-0.12(-0.41%)
Apr 26, 2007	28.86	28.87	28.59	28.59	1,115,844	-0.39(-1.34%)
Apr 25, 2007	28.71	28.98	28.55	28.98	1,828,753	+0.41(+1.42%)
Apr 24, 2007	28.62	28.62	28.33	28.57	641,060	+0.02(+0.07%)
Apr 23, 2007	28.64	28.64	28.37	28.55	629,330	-0.12(-0.42%)
Apr 20, 2007	28.64	28.71	28.43	28.67	624,638	+0.42(+1.50%)
Apr 19, 2007	28.13	28.25	27.67	28.25	783,583	-0.19(-0.67%)
Apr 18, 2007	28.43	28.51	28.08	28.44	629,037	-0.13(-0.47%)
Apr 17, 2007	28.68	28.69	28.39	28.57	1,555,437	-0.10(-0.36%)
Apr 16, 2007	28.63	28.69	28.56	28.67	669,506	+0.35(+1.25%)
Apr 13, 2007	28.15	28.32	28.05	28.32	406,748	+0.09(+0.33%)
Apr 12, 2007	27.93	28.24	27.72	28.23	637,541	+0.35(+1.27%)
Apr 11, 2007	28.08	28.11	27.70	27.87	1,305,288	-0.08(-0.28%)
Apr 10, 2007	27.95	28.05	27.84	27.95	560,121	+0.09(+0.31%)
Apr 09, 2007	27.82	27.98	27.80	27.87	777,425	+0.16(+0.59%)
Apr 05, 2007	27.57	27.78	27.55	27.70	2,553,685	+0.07(+0.27%)
Apr 04, 2007	27.55	27.65	27.42	27.63	1,425,231	+0.09(+0.33%)
Apr 03, 2007	27.77	27.77	27.28	27.54	839,889	+0.41(+1.50%)

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.