Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.63 -0.16 (-0.37%)
Streaming Delayed Price Updated: 10:38 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.66 47.66 46.99 47.22 19,279,776 -0.68(-1.43%)
Feb 25, 2021 48.93 49.04 47.80 47.90 14,485,772 -1.06(-2.17%)
Feb 24, 2021 48.45 48.98 48.18 48.97 11,950,401 -0.31(-0.64%)
Feb 23, 2021 48.82 49.42 48.20 49.28 9,989,422 +0.28(+0.57%)
Feb 22, 2021 49.22 49.46 48.98 49.00 11,748,221 -1.43(-2.84%)
Feb 19, 2021 50.48 50.66 50.27 50.43 7,942,570 +0.27(+0.54%)
Feb 18, 2021 50.04 50.16 49.66 50.16 6,638,235 -0.66(-1.29%)
Feb 17, 2021 50.74 50.83 50.47 50.82 7,089,939 +0.13(+0.25%)
Feb 16, 2021 50.84 50.97 50.56 50.69 8,251,297 +0.14(+0.28%)
Feb 12, 2021 50.32 50.67 50.22 50.55 8,405,333 +0.09(+0.18%)
Feb 11, 2021 50.35 50.66 50.28 50.46 8,816,334 +0.52(+1.04%)
Feb 10, 2021 50.25 50.29 49.65 49.94 10,156,866 +0.11(+0.22%)
Feb 09, 2021 49.36 49.86 49.34 49.83 8,688,486 +0.55(+1.11%)
Feb 08, 2021 49.09 49.35 49.03 49.28 7,626,870 +0.25(+0.51%)
Feb 05, 2021 48.86 49.05 48.66 49.03 7,179,782 +0.36(+0.74%)
Feb 04, 2021 48.63 48.68 48.34 48.67 7,989,278 +0.07(+0.15%)
Feb 03, 2021 48.66 48.75 48.41 48.60 9,382,856 +0.18(+0.37%)
Feb 02, 2021 48.44 48.45 48.19 48.42 9,279,200 +0.75(+1.57%)
Feb 01, 2021 47.45 47.73 47.19 47.67 16,136,477 +1.18(+2.53%)
Jan 29, 2021 46.87 46.95 46.33 46.49 25,241,900 -1.02(-2.14%)
Jan 28, 2021 47.09 47.69 47.04 47.51 14,858,742 +0.22(+0.48%)
Jan 27, 2021 47.58 47.80 47.26 47.28 11,545,362 -1.23(-2.54%)
Jan 26, 2021 48.51 48.60 48.25 48.52 9,065,815 -0.31(-0.63%)
Jan 25, 2021 49.02 49.08 48.37 48.82 9,671,632 +0.24(+0.50%)
Jan 22, 2021 48.39 48.68 48.30 48.58 7,850,973 -0.35(-0.72%)
Jan 21, 2021 49.04 49.05 48.70 48.93 14,989,418 +0.01(+0.02%)
Jan 20, 2021 48.96 48.99 48.71 48.92 8,968,715 +0.84(+1.74%)
Jan 19, 2021 48.30 48.34 48.02 48.08 11,643,820 +0.85(+1.81%)
Jan 15, 2021 47.42 47.53 47.14 47.23 10,993,608 -0.55(-1.15%)
Jan 14, 2021 47.84 48.11 47.72 47.78 10,812,230 +0.47(+0.99%)
Jan 13, 2021 47.35 47.55 47.07 47.31 17,469,866 +0.15(+0.32%)
Jan 12, 2021 47.08 47.28 46.91 47.16 16,364,299 +0.51(+1.10%)
Jan 11, 2021 46.61 46.83 46.57 46.64 12,536,912 -0.55(-1.16%)
Jan 08, 2021 46.92 47.22 46.63 47.19 18,071,344 +0.94(+2.02%)
Jan 07, 2021 46.13 46.30 45.94 46.26 13,819,534 +0.36(+0.78%)
Jan 06, 2021 46.02 46.51 45.84 45.90 22,263,380 -0.44(-0.95%)
Jan 05, 2021 45.66 46.34 45.66 46.34 16,943,986 +1.05(+2.32%)
Jan 04, 2021 45.79 45.96 45.17 45.29 26,790,210 +0.21(+0.46%)
Dec 31, 2020 45.08 45.08 45.08 7,920,135 -0.12(-0.26%)
Dec 30, 2020 45.09 45.30 45.01 45.20 7,920,135 +0.62(+1.39%)
Dec 29, 2020 44.36 44.64 44.33 44.58 13,037,565 +0.48(+1.08%)
Dec 28, 2020 44.18 44.24 43.99 44.10 11,099,204 +0.09(+0.20%)
Dec 24, 2020 44.14 44.17 43.78 44.01 6,398,987 -0.25(-0.57%)
Dec 23, 2020 44.30 44.36 44.19 44.26 11,104,863 +0.45(+1.03%)
Dec 22, 2020 44.06 44.07 43.77 43.81 9,978,498 -0.32(-0.73%)
Dec 21, 2020 43.83 44.33 43.81 44.13 10,450,480 -0.60(-1.35%)
Dec 18, 2020 44.77 44.84 44.67 44.74 11,797,000 -0.13(-0.30%)
Dec 17, 2020 44.82 44.89 44.70 44.87 9,898,217 +0.36(+0.80%)
Dec 16, 2020 44.37 44.56 44.30 44.51 13,258,422 +0.24(+0.55%)
Dec 15, 2020 44.06 44.29 43.92 44.27 10,431,102 +0.41(+0.94%)
Dec 14, 2020 44.15 44.17 43.83 43.86 7,910,093 -0.16(-0.37%)
Dec 11, 2020 44.02 44.17 43.92 44.02 7,674,139 -0.30(-0.67%)
Dec 10, 2020 43.67 44.36 43.66 44.32 9,648,342 +0.59(+1.35%)
Dec 09, 2020 44.25 44.25 43.55 43.73 12,214,564 -0.52(-1.17%)
Dec 08, 2020 44.22 44.24 44.03 44.24 8,231,667 +0.13(+0.28%)
Dec 07, 2020 44.06 44.23 43.98 44.12 12,529,034 +0.00(+0.00%)
Dec 04, 2020 44.04 44.14 43.96 44.12 15,077,865 +0.30(+0.67%)
Dec 03, 2020 43.74 44.02 43.70 43.82 10,764,803 +0.43(+0.99%)
Dec 02, 2020 43.28 43.49 43.10 43.39 12,616,824 -0.02(-0.04%)
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.