Indicators

FTSE EM ETF Vanguard (NY: VWO )

44.89 +0.32 (+0.72%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	31.64	31.65	31.39	31.39	15,018,076	-0.28(-0.87%)
Feb 27, 2017	31.70	31.78	31.63	31.67	10,229,615	-0.13(-0.41%)
Feb 24, 2017	31.80	31.86	31.75	31.80	15,256,853	-0.34(-1.06%)
Feb 23, 2017	32.25	32.28	32.11	32.14	18,929,464	+0.02(+0.05%)
Feb 22, 2017	32.04	32.13	32.00	32.13	8,660,896	+0.08(+0.25%)
Feb 21, 2017	31.95	32.07	31.91	32.04	8,470,554	+0.26(+0.82%)
Feb 17, 2017		31.78	31.78	31.78	0	-0.11(-0.33%)
Feb 16, 2017	32.02	32.04	31.87	31.89	12,197,062	-0.09(-0.28%)
Feb 15, 2017	31.75	32.00	31.73	31.98	13,093,581	+0.24(+0.74%)
Feb 14, 2017	31.68	31.75	31.47	31.74	14,722,208	+0.05(+0.15%)
Feb 13, 2017	31.61	31.75	31.61	31.70	10,535,159	+0.12(+0.39%)
Feb 10, 2017	31.35	31.59	31.34	31.57	11,426,089	+0.28(+0.91%)
Feb 09, 2017	31.13	31.34	31.24	31.29	13,321,043	+0.16(+0.52%)
Feb 08, 2017		31.16	30.95	31.13	9,241,264	+0.24(+0.79%)
Feb 07, 2017	30.99	31.01	30.85	30.88	12,641,709	-0.11(-0.37%)
Feb 06, 2017	31.09	31.09	30.96	31.00	12,332,917	-0.07(-0.23%)
Feb 03, 2017	31.03	31.13	30.95	31.07	10,622,227	+0.19(+0.63%)
Feb 02, 2017	30.86	30.92	30.82	30.88	13,378,748	+0.11(+0.34%)

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.