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 29, 2016	29.38	29.60	29.28	29.55	21,344,158	+0.16(+0.54%)
Jul 28, 2016	29.40	29.41	29.24	29.40	10,688,434	-0.02(-0.05%)
Jul 27, 2016	29.40	29.51	29.14	29.41	17,340,642	+0.04(+0.14%)
Jul 26, 2016	29.31	29.41	29.24	29.37	15,879,106	+0.18(+0.60%)
Jul 25, 2016	29.36	29.36	29.15	29.20	9,009,936	-0.24(-0.81%)
Jul 22, 2016	29.33	29.46	29.25	29.44	16,405,344	+0.19(+0.65%)
Jul 21, 2016	29.28	29.38	29.16	29.24	13,350,121	-0.08(-0.27%)
Jul 20, 2016	29.23	29.38	29.16	29.32	9,293,994	+0.15(+0.52%)
Jul 19, 2016	29.21	29.26	29.07	29.17	13,164,017	-0.26(-0.87%)
Jul 18, 2016	29.11	29.44	29.07	29.43	12,894,137	+0.26(+0.88%)
Jul 15, 2016	29.22	29.24	29.08	29.17	20,611,142	-0.10(-0.35%)
Jul 14, 2016	29.12	29.33	29.09	29.28	18,266,672	+0.40(+1.38%)
Jul 13, 2016	28.92	28.94	28.69	28.88	19,093,058	-0.05(-0.17%)
Jul 12, 2016	28.88	29.00	28.79	28.92	22,759,972	+0.44(+1.54%)
Jul 11, 2016	28.41	28.58	28.41	28.49	18,967,394	+0.23(+0.82%)
Jul 08, 2016	27.94	28.27	27.64	28.25	11,940,123	+0.61(+2.22%)
Jul 07, 2016	27.86	27.93	27.56	27.64	14,009,097	-0.12(-0.43%)
Jul 06, 2016	27.42	27.77	27.33	27.76	24,518,448	+0.00(+0.00%)
Jul 05, 2016	27.89	27.97	27.69	27.76	26,825,242	-0.56(-1.97%)

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.