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 (%)
Sep 30, 2010	31.00	31.16	30.80	30.96	26,244,906	+0.11(+0.36%)
Sep 29, 2010	30.81	30.96	30.73	30.85	30,315,474	+0.11(+0.35%)
Sep 28, 2010	30.59	30.81	30.36	30.74	17,399,298	+0.20(+0.67%)
Sep 27, 2010	30.59	30.67	30.50	30.54	20,571,826	-0.06(-0.20%)
Sep 24, 2010	30.45	30.63	30.44	30.60	19,767,042	+0.53(+1.75%)
Sep 23, 2010	30.06	30.33	29.99	30.08	15,824,839	-0.16(-0.54%)
Sep 22, 2010	30.29	30.41	30.13	30.24	17,966,214	+0.01(+0.02%)
Sep 21, 2010	30.27	30.35	30.04	30.23	15,781,918	-0.02(-0.07%)
Sep 20, 2010	30.00	30.29	29.91	30.25	11,829,750	+0.48(+1.60%)
Sep 17, 2010	29.78	29.94	29.71	29.78	11,542,858	-0.15(-0.50%)
Sep 15, 2010	29.76	29.95	29.71	29.93	13,687,302	+0.02(+0.07%)
Sep 14, 2010	29.78	30.06	29.72	29.91	146	+0.01(+0.05%)
Sep 13, 2010	29.80	29.91	29.75	29.89	15,430,116	+0.61(+2.10%)
Sep 10, 2010	29.20	29.29	29.16	29.28	14,700,575	+0.15(+0.51%)
Sep 09, 2010	29.28	29.29	29.04	29.13	19,974,610	+0.14(+0.49%)
Sep 08, 2010	28.90	29.09	28.84	28.98	13,811,745	+0.29(+1.02%)
Sep 07, 2010	28.91	28.92	28.67	28.69	13,833,117	-0.40(-1.36%)
Sep 03, 2010	29.13	29.19	28.95	29.09	23,755,064	+0.32(+1.11%)
Sep 02, 2010	28.62	28.82	28.58	28.77	13,852,184	+0.01(+0.05%)

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.