Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	35.23	35.23	35.08	35.18	16,060,780	+0.06(+0.16%)
Jul 28, 2017	35.03	35.14	34.95	35.12	9,455,804	+0.13(+0.37%)
Jul 27, 2017	35.27	35.28	34.83	34.99	12,012,831	-0.18(-0.51%)
Jul 26, 2017	34.99	35.19	34.92	35.17	9,567,690	+0.25(+0.73%)
Jul 25, 2017	35.03	35.08	34.92	34.92	10,065,957	-0.06(-0.16%)
Jul 24, 2017	34.99	35.01	34.87	34.98	9,591,524	+0.13(+0.38%)
Jul 21, 2017	34.90	34.94	34.78	34.85	8,953,375	-0.07(-0.21%)
Jul 20, 2017	34.96	34.98	34.86	34.92	11,859,342	-0.07(-0.21%)
Jul 19, 2017	34.99	35.02	34.90	34.99	6,931,637	+0.34(+0.97%)
Jul 18, 2017	34.54	34.67	34.48	34.66	11,344,427	+0.06(+0.17%)
Jul 17, 2017	34.63	34.63	34.54	34.60	11,066,715	-0.18(-0.52%)
Jul 14, 2017	34.65	34.83	34.63	34.78	13,928,593	+0.35(+1.02%)
Jul 13, 2017	34.31	34.44	34.27	34.43	10,975,573	+0.10(+0.29%)
Jul 12, 2017	34.13	34.35	34.12	34.33	14,561,953	+0.64(+1.89%)
Jul 11, 2017	33.62	33.73	33.51	33.69	18,800,594	+0.24(+0.71%)
Jul 10, 2017	33.30	33.49	33.28	33.46	10,082,391	+0.24(+0.71%)
Jul 07, 2017	33.24	33.28	33.07	33.22	15,842,475	+0.09(+0.27%)
Jul 06, 2017	33.36	33.39	33.11	33.13	26,044,104	-0.37(-1.10%)
Jul 05, 2017	33.38	33.51	33.23	33.50	23,550,774	-0.06(-0.17%)

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.