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, 2011	33.12	33.59	33.03	33.53	43,122,888	+0.15(+0.44%)
Jul 28, 2011	33.48	33.65	33.26	33.38	24,448,632	+0.03(+0.10%)
Jul 27, 2011	33.74	33.77	33.24	33.35	23,383,330	-0.53(-1.58%)
Jul 26, 2011	33.93	34.04	33.72	33.88	29,644,170	+0.15(+0.43%)
Jul 25, 2011	33.54	33.85	33.46	33.74	25,675,706	-0.04(-0.12%)
Jul 22, 2011	33.81	33.88	33.72	33.78	25,671,682	+0.03(+0.08%)
Jul 21, 2011	33.44	33.83	33.36	33.75	17,699,490	+0.46(+1.40%)
Jul 20, 2011	33.37	33.42	33.23	33.28	19,665,780	+0.07(+0.21%)
Jul 19, 2011	32.99	33.26	32.88	33.21	21,446,258	+0.47(+1.44%)
Jul 18, 2011	32.81	32.87	32.53	32.74	25,861,896	-0.37(-1.13%)
Jul 15, 2011	33.24	33.25	32.93	33.12	34,545,460	+0.19(+0.57%)
Jul 14, 2011	33.44	33.45	32.83	32.93	38,750,852	-0.30(-0.90%)
Jul 13, 2011	33.03	33.52	32.94	33.23	33,047,452	+0.49(+1.50%)
Jul 12, 2011	32.85	33.03	32.69	32.74	21,908,244	-0.29(-0.88%)
Jul 11, 2011	33.35	33.44	32.99	33.03	42,380,304	-0.97(-2.86%)
Jul 08, 2011	33.99	34.00	33.67	34.00	24,485,464	-0.35(-1.03%)
Jul 07, 2011	34.28	34.45	34.24	34.35	19,970,812	+0.41(+1.21%)
Jul 06, 2011	33.94	33.98	33.73	33.94	25,883,662	-0.09(-0.27%)
Jul 05, 2011	34.18	34.21	33.99	34.03	21,923,706	-0.09(-0.26%)

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.