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 (%)
Jul 30, 2010 28.56 28.65 28.17 28.56 15,135,948 +0.10(+0.34%)
Jul 29, 2010 28.68 28.72 28.22 28.46 13,489,385 +0.08(+0.29%)
Jul 28, 2010 28.38 28.51 28.26 28.38 13,986,345 -0.14(-0.48%)
Jul 27, 2010 28.75 28.75 28.38 28.51 14,332,653 -0.07(-0.24%)
Jul 26, 2010 28.36 28.60 28.24 28.58 14,744,619 +0.18(+0.62%)
Jul 23, 2010 28.13 28.42 27.97 28.41 17,756,312 +0.23(+0.80%)
Jul 22, 2010 27.92 28.29 27.90 28.18 15,225,089 +0.72(+2.61%)
Jul 21, 2010 27.86 27.87 27.34 27.46 22,497,820 -0.25(-0.89%)
Jul 20, 2010 27.03 27.78 27.00 27.71 22,526,188 +0.52(+1.91%)
Jul 19, 2010 27.16 27.27 26.93 27.19 10,769,232 +0.34(+1.27%)
Jul 16, 2010 26.85 27.40 26.82 26.85 25,130,938 -0.53(-1.92%)
Jul 15, 2010 27.56 27.63 27.23 27.38 16,722,553 -0.31(-1.11%)
Jul 14, 2010 27.57 27.75 27.46 27.68 21,048,532 -0.04(-0.15%)
Jul 13, 2010 27.61 27.81 27.57 27.72 1,312 +0.39(+1.42%)
Jul 12, 2010 27.48 27.60 27.23 27.33 19,153,972 -0.27(-0.99%)
Jul 09, 2010 27.61 27.62 27.24 27.61 31,284,966 +0.34(+1.25%)
Jul 08, 2010 27.18 27.28 26.93 27.27 22,586,556 +0.18(+0.65%)
Jul 07, 2010 26.57 27.13 26.54 27.09 20,480,492 +0.52(+1.95%)
Jul 06, 2010 26.80 27.01 26.36 26.57 19,850,500 +0.45(+1.72%)
Jul 02, 2010 26.12 26.35 25.98 26.12 33,162,356 +0.13(+0.50%)
Jul 01, 2010 26.01 26.13 25.55 25.99 40,014,468 +0.08(+0.32%)
Jun 30, 2010 26.24 26.47 25.87 25.91 733 -0.23(-0.86%)
Jun 29, 2010 26.13 26.47 25.99 26.13 293 -1.18(-4.32%)
Jun 25, 2010 27.31 27.38 26.86 27.31 18,488,078 +0.30(+1.11%)
Jun 24, 2010 27.33 27.33 26.89 27.01 24,897,144 -0.41(-1.49%)
Jun 23, 2010 27.44 27.55 27.09 27.42 33,149,066 +0.12(+0.45%)
Jun 22, 2010 27.78 27.89 27.25 27.30 183 -0.53(-1.89%)
Jun 21, 2010 28.07 28.17 27.63 27.83 21,394,226 +0.50(+1.85%)
Jun 18, 2010 27.32 27.42 27.17 27.32 18,104,918 +0.16(+0.58%)
Jun 17, 2010 27.38 27.38 26.94 27.16 15,353,551 -0.10(-0.35%)
Jun 16, 2010 27.03 27.41 26.99 27.26 19,504,564 -0.03(-0.12%)
Jun 15, 2010 26.80 27.31 26.72 27.29 733 +0.80(+3.04%)
Jun 14, 2010 26.82 26.98 26.45 26.49 22,305,164 -0.02(-0.08%)
Jun 11, 2010 25.99 26.51 25.97 26.51 19,616,702 +0.18(+0.70%)
Jun 10, 2010 26.13 26.39 26.03 26.32 30,381,612 +0.80(+3.13%)
Jun 09, 2010 25.81 26.11 25.45 25.53 28,695,528 -0.18(-0.69%)
Jun 08, 2010 25.40 25.74 25.13 25.70 808,349 +0.55(+2.17%)
Jun 07, 2010 25.57 25.68 25.13 25.16 22,286,916 -0.35(-1.39%)
Jun 04, 2010 25.51 26.07 25.39 25.51 37,982,568 -0.87(-3.31%)
Jun 03, 2010 26.61 26.65 26.05 26.39 22,951,518 -0.11(-0.41%)
Jun 02, 2010 25.83 26.50 25.75 26.50 1,043,043 +0.91(+3.54%)
Jun 01, 2010 25.76 26.27 25.55 25.59 29,685,712 -0.46(-1.78%)
May 28, 2010 26.05 26.33 25.88 26.05 22,561,364 -0.40(-1.50%)
May 27, 2010 25.90 26.45 25.73 26.45 26,581,896 +1.45(+5.78%)
May 26, 2010 25.22 25.62 24.92 25.00 146 +0.00(+0.00%)
May 25, 2010 24.24 25.01 24.07 25.00 36,783,540 -0.23(-0.92%)
May 24, 2010 25.49 25.68 25.23 25.23 35,603,212 -0.28(-1.10%)
May 21, 2010 24.45 25.53 24.42 25.51 52,233,972 +0.68(+2.72%)
May 20, 2010 24.72 25.34 24.63 24.84 58,436,932 -1.18(-4.53%)
May 19, 2010 25.92 26.21 25.59 26.02 28,301,356 -0.33(-1.24%)
May 18, 2010 27.14 27.22 26.26 26.35 381 -0.58(-2.15%)
May 17, 2010 27.01 27.14 26.31 26.93 32,081,526 -0.13(-0.48%)
May 14, 2010 27.05 27.36 26.73 27.05 30,850,038 -0.48(-1.73%)
May 13, 2010 27.75 27.94 27.51 27.53 16,565,440 -0.27(-0.98%)
May 12, 2010 27.68 27.85 27.56 27.80 17,754,472 +0.38(+1.39%)
May 11, 2010 27.80 27.87 27.41 27.42 21,352,374 -0.49(-1.76%)
May 10, 2010 27.70 27.96 27.64 27.91 36,679,404 +1.72(+6.56%)
May 07, 2010 26.36 26.69 25.60 26.20 54,843,384 -0.59(-2.21%)
May 06, 2010 26.95 27.29 25.12 26.79 873 -0.21(-0.78%)
May 05, 2010 27.28 27.62 26.99 27.00 29,920,708 -0.68(-2.44%)
May 04, 2010 28.26 28.27 27.55 27.68 23,110,868 -1.19(-4.11%)
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.