Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.69 -0.10 (-0.24%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 38.29 38.33 37.89 37.91 12,186,003 -0.26(-0.67%)
Apr 27, 2018 38.06 38.18 37.89 38.17 12,572,941 +0.20(+0.52%)
Apr 26, 2018 37.65 37.98 37.60 37.97 13,450,119 +0.39(+1.04%)
Apr 25, 2018 37.60 37.65 37.36 37.58 11,246,443 -0.28(-0.75%)
Apr 24, 2018 38.33 38.42 37.71 37.86 16,306,215 -0.17(-0.46%)
Apr 23, 2018 38.21 38.30 37.92 38.04 7,671,929 -0.26(-0.67%)
Apr 20, 2018 38.53 38.57 38.13 38.29 8,908,358 -0.46(-1.18%)
Apr 19, 2018 39.02 39.05 38.62 38.75 9,159,350 -0.22(-0.55%)
Apr 18, 2018 38.77 39.06 38.72 38.96 10,212,366 +0.27(+0.71%)
Apr 17, 2018 38.46 38.79 38.43 38.69 10,011,972 +0.03(+0.09%)
Apr 16, 2018 38.56 38.66 38.43 38.66 8,138,043 +0.03(+0.09%)
Apr 13, 2018 38.94 38.99 38.52 38.62 8,227,853 -0.41(-1.04%)
Apr 12, 2018 38.99 39.14 38.91 39.03 8,799,192 -0.01(-0.02%)
Apr 11, 2018 38.78 39.12 38.77 39.04 9,338,848 +0.05(+0.13%)
Apr 10, 2018 38.80 39.05 38.66 38.99 10,898,717 +0.71(+1.86%)
Apr 09, 2018 38.51 38.67 38.25 38.28 15,440,003 -0.03(-0.09%)
Apr 06, 2018 38.60 38.90 38.09 38.31 21,071,832 -0.69(-1.77%)
Apr 05, 2018 39.05 39.17 38.84 39.00 14,237,441 +0.08(+0.21%)
Apr 04, 2018 37.84 38.93 37.82 38.91 20,942,402 +0.12(+0.32%)
Apr 03, 2018 38.72 38.82 38.43 38.79 18,768,760 +0.37(+0.97%)
Apr 02, 2018 38.79 38.97 38.03 38.42 26,548,428 -0.57(-1.47%)
Mar 29, 2018 38.99 38.99 38.99 0 +0.70(+1.82%)
Mar 28, 2018 38.36 38.46 38.03 38.29 18,739,048 -0.27(-0.69%)
Mar 27, 2018 39.16 39.25 38.41 38.56 18,589,010 -0.58(-1.48%)
Mar 26, 2018 38.87 39.18 38.46 39.14 23,601,328 +1.14(+3.01%)
Mar 23, 2018 38.70 38.74 37.96 37.99 24,761,974 -0.56(-1.46%)
Mar 22, 2018 38.98 39.16 38.52 38.56 19,978,770 -1.26(-3.16%)
Mar 21, 2018 39.50 39.96 39.43 39.82 19,864,468 +0.22(+0.54%)
Mar 20, 2018 39.57 39.71 39.47 39.60 12,236,994 +0.34(+0.87%)
Mar 19, 2018 39.44 39.52 39.05 39.26 13,072,599 -0.37(-0.94%)
Mar 16, 2018 39.63 39.77 39.59 39.63 15,960,298 -0.12(-0.31%)
Mar 15, 2018 40.02 40.07 39.65 39.76 14,221,825 -0.16(-0.39%)
Mar 14, 2018 40.16 40.22 39.73 39.92 9,835,183 +0.05(+0.12%)
Mar 13, 2018 40.44 40.48 39.77 39.87 11,550,415 -0.39(-0.97%)
Mar 12, 2018 40.19 40.33 40.04 40.26 9,549,568 +0.14(+0.35%)
Mar 09, 2018 39.66 40.13 39.60 40.12 11,045,906 +0.70(+1.79%)
Mar 08, 2018 39.49 39.51 39.24 39.41 8,604,290 +0.02(+0.06%)
Mar 07, 2018 39.43 39.00 39.39 12,778,450 -0.01(-0.02%)
Mar 06, 2018 39.77 39.77 39.30 39.39 16,412,215 +0.12(+0.30%)
Mar 05, 2018 38.80 39.39 38.79 39.28 13,045,329 +0.12(+0.30%)
Mar 02, 2018 38.64 39.25 38.43 39.16 19,261,978 +0.10(+0.25%)
Mar 01, 2018 39.40 39.67 38.76 39.06 21,230,860 -0.01(-0.02%)
Feb 28, 2018 39.67 39.70 39.07 39.07 18,705,496 -0.51(-1.30%)
Feb 27, 2018 40.20 40.21 39.58 39.59 13,834,004 -1.09(-2.69%)
Feb 26, 2018 40.40 40.71 40.21 40.68 10,543,167 +0.38(+0.95%)
Feb 23, 2018 40.13 40.32 39.92 40.30 11,497,307 +0.65(+1.63%)
Feb 22, 2018 39.59 39.65 17,678,650 +0.05(+0.13%)
Feb 21, 2018 40.01 40.41 39.58 39.60 13,443,285 -0.05(-0.13%)
Feb 20, 2018 39.50 39.76 39.39 39.65 21,043,604 -0.36(-0.89%)
Feb 16, 2018 40.01 40.01 40.01 0 -0.15(-0.37%)
Feb 15, 2018 40.10 40.26 39.81 40.16 19,901,164 +0.74(+1.87%)
Feb 14, 2018 38.48 39.50 38.47 39.42 18,803,538 +0.80(+2.06%)
Feb 13, 2018 38.72 38.62 16,340,359 +0.30(+0.78%)
Feb 12, 2018 38.26 38.60 37.95 38.33 25,861,848 +0.52(+1.38%)
Feb 09, 2018 37.74 38.09 36.73 37.80 42,889,900 +0.56(+1.51%)
Feb 08, 2018 38.81 38.86 37.22 37.24 37,997,204 -1.28(-3.33%)
Feb 07, 2018 39.13 39.49 38.52 38.52 29,956,042 -1.13(-2.84%)
Feb 06, 2018 38.51 40.05 38.33 39.65 66,533,964 +0.57(+1.45%)
Feb 05, 2018 39.93 40.27 38.63 39.08 37,544,256 -0.89(-2.23%)
Feb 02, 2018 40.50 40.58 39.93 39.97 29,379,988 -0.92(-2.25%)
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.