Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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%)
Jul 03, 2017 33.55 33.64 33.48 33.55 8,337,725 +0.16(+0.47%)
Jun 30, 2017 33.38 33.51 33.33 33.40 14,098,735 +0.26(+0.79%)
Jun 29, 2017 33.39 33.40 32.96 33.14 13,577,755 -0.38(-1.12%)
Jun 28, 2017 33.46 33.59 33.35 33.51 15,338,642 +0.20(+0.59%)
Jun 27, 2017 33.51 33.55 33.32 33.32 17,836,736 -0.35(-1.04%)
Jun 26, 2017 33.63 33.71 33.54 33.67 12,302,517 +0.35(+1.06%)
Jun 23, 2017 33.24 33.37 33.19 33.32 8,454,506 +0.12(+0.37%)
Jun 22, 2017 33.22 33.30 33.12 33.19 10,809,912 +0.12(+0.37%)
Jun 21, 2017 33.15 33.24 33.02 33.07 10,244,152 +0.13(+0.38%)
Jun 20, 2017 33.17 33.21 32.93 32.95 11,855,501 -0.40(-1.19%)
Jun 19, 2017 33.25 33.39 33.22 33.34 9,994,969 +0.22(+0.66%)
Jun 16, 2017 33.08 33.14 32.96 33.13 9,329,933 +0.11(+0.32%)
Jun 15, 2017 32.92 33.03 32.82 33.02 10,505,763 -0.29(-0.88%)
Jun 14, 2017 33.50 33.52 33.20 33.31 13,520,491 -0.02(-0.07%)
Jun 13, 2017 33.30 33.34 33.22 33.34 14,259,438 +0.15(+0.47%)
Jun 12, 2017 33.19 33.23 33.03 33.18 12,520,431 -0.12(-0.37%)
Jun 09, 2017 33.52 33.55 33.17 33.30 14,141,206 -0.23(-0.68%)
Jun 08, 2017 33.51 33.56 33.43 33.53 10,696,714 +0.06(+0.19%)
Jun 07, 2017 33.44 33.55 33.30 33.47 11,333,388 -0.02(-0.07%)
Jun 06, 2017 33.41 33.54 33.39 33.49 10,083,248 +0.02(+0.07%)
Jun 05, 2017 33.47 33.54 33.41 33.47 11,098,418 +0.00(+0.00%)
Jun 02, 2017 33.40 33.47 33.34 33.47 11,146,067 +0.11(+0.32%)
Jun 01, 2017 33.20 33.36 33.13 33.36 17,757,642 +0.24(+0.74%)
May 31, 2017 33.26 33.28 33.06 33.12 14,416,468 -0.24(-0.73%)
May 30, 2017 33.29 33.38 33.26 33.36 7,432,029 -0.06(-0.17%)
May 26, 2017 33.35 33.43 33.33 33.42 9,124,470 +0.08(+0.24%)
May 25, 2017 33.32 33.43 33.27 33.34 10,077,525 +0.17(+0.51%)
May 24, 2017 33.09 33.23 33.04 33.17 11,833,527 +0.11(+0.34%)
May 23, 2017 33.05 33.09 32.97 33.05 11,343,307 -0.02(-0.05%)
May 22, 2017 33.06 33.13 32.99 33.07 14,269,675 -0.01(-0.02%)
May 19, 2017 32.92 33.17 32.90 33.08 16,815,704 +0.58(+1.78%)
May 18, 2017 32.40 32.76 32.21 32.50 35,344,516 -0.61(-1.84%)
May 17, 2017 33.34 33.38 33.08 33.11 19,009,024 -0.50(-1.50%)
May 16, 2017 33.59 33.62 33.49 33.61 14,800,235 +0.03(+0.10%)
May 15, 2017 33.44 33.59 33.41 33.58 13,837,489 +0.31(+0.93%)
May 12, 2017 33.17 33.30 33.14 33.27 15,947,973 +0.18(+0.54%)
May 11, 2017 33.07 33.13 32.92 33.09 18,498,780 -0.02(-0.05%)
May 10, 2017 33.00 33.13 33.00 33.11 14,240,129 +0.26(+0.79%)
May 09, 2017 32.72 32.91 32.72 32.85 14,251,888 +0.37(+1.13%)
May 08, 2017 32.65 32.69 32.48 32.48 13,871,181 -0.20(-0.62%)
May 05, 2017 32.47 32.70 32.43 32.69 14,983,215 +0.19(+0.58%)
May 04, 2017 32.70 32.72 32.47 32.50 10,573,741 -0.35(-1.06%)
May 03, 2017 32.97 32.97 32.81 32.85 14,296,769 -0.24(-0.71%)
May 02, 2017 33.00 33.12 32.98 33.08 15,308,941 +0.16(+0.49%)
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.