Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.64 -0.15 (-0.34%)
Streaming Delayed Price Updated: 10:50 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 19.78 19.81 19.74 19.76 219,909 +0.06(+0.29%)
Nov 29, 2005 19.83 19.86 19.66 19.70 176,928 -0.05(-0.28%)
Nov 28, 2005 19.93 19.93 19.73 19.75 158,970 -0.11(-0.56%)
Nov 25, 2005 19.85 19.90 19.84 19.86 155,732 -0.05(-0.26%)
Nov 23, 2005 19.76 19.96 19.68 19.92 202,540 +0.34(+1.74%)
Nov 22, 2005 19.34 19.58 19.28 19.58 180,755 -0.05(-0.28%)
Nov 21, 2005 19.58 19.63 19.53 19.63 209,900 +0.03(+0.16%)
Nov 18, 2005 19.61 19.61 19.51 19.60 178,400 +0.07(+0.37%)
Nov 17, 2005 19.45 19.56 19.45 19.53 138,363 +0.25(+1.30%)
Nov 16, 2005 19.24 19.31 19.17 19.28 128,059 +0.19(+1.01%)
Nov 15, 2005 19.20 19.28 19.08 19.08 154,555 -0.17(-0.86%)
Nov 14, 2005 19.28 19.28 19.20 19.25 226,975 -0.03(-0.18%)
Nov 11, 2005 19.22 19.30 19.07 19.28 146,312 +0.18(+0.94%)
Nov 10, 2005 19.02 19.13 18.84 19.10 178,695 +0.06(+0.34%)
Nov 09, 2005 18.90 19.06 18.82 19.04 126,587 +0.22(+1.19%)
Nov 08, 2005 18.72 18.87 18.71 18.82 257,591 -0.11(-0.59%)
Nov 07, 2005 18.94 18.94 18.77 18.93 146,900 -0.03(-0.14%)
Nov 04, 2005 19.02 19.02 18.72 18.95 256,708 -0.05(-0.25%)
Nov 03, 2005 19.04 19.17 18.96 19.00 268,778 +0.01(+0.04%)
Nov 02, 2005 18.76 19.02 18.72 19.00 209,900 +0.40(+2.14%)
Nov 01, 2005 18.61 18.68 18.49 18.60 208,722 +0.13(+0.70%)
Oct 31, 2005 18.29 18.51 18.29 18.47 203,129 +0.35(+1.91%)
Oct 28, 2005 17.97 18.12 17.86 18.12 229,624 +0.44(+2.50%)
Oct 27, 2005 18.12 18.12 17.68 17.68 167,802 -0.51(-2.78%)
Oct 26, 2005 18.10 18.30 18.06 18.19 139,541 +0.16(+0.87%)
Oct 25, 2005 18.17 18.28 17.97 18.03 155,438 -0.37(-2.01%)
Oct 24, 2005 18.05 18.41 18.05 18.40 178,106 +0.40(+2.25%)
Oct 21, 2005 17.92 18.01 17.77 18.00 234,334 +0.57(+3.30%)
Oct 20, 2005 18.06 18.31 17.41 17.42 298,806 -0.59(-3.26%)
Oct 19, 2005 17.72 18.01 17.60 18.01 527,253 +0.01(+0.04%)
Oct 18, 2005 18.29 18.29 17.94 18.00 273,488 -0.44(-2.39%)
Oct 17, 2005 18.48 18.48 18.40 18.44 312,348 +0.08(+0.46%)
Oct 14, 2005 18.38 18.38 18.11 18.36 194,297 +0.09(+0.50%)
Oct 13, 2005 18.31 18.31 18.10 18.27 211,961 -0.28(-1.50%)
Oct 12, 2005 18.85 18.85 18.47 18.55 217,554 -0.34(-1.80%)
Oct 11, 2005 19.08 19.08 18.87 18.89 224,031 +0.08(+0.45%)
Oct 10, 2005 19.04 19.04 18.78 18.80 220,204 +0.04(+0.24%)
Oct 07, 2005 18.77 18.81 18.67 18.76 210,783 +0.27(+1.47%)
Oct 06, 2005 18.92 18.92 18.34 18.49 378,291 -0.60(-3.13%)
Oct 05, 2005 19.38 19.38 19.06 19.08 206,662 -0.36(-1.87%)
Oct 04, 2005 19.69 19.69 19.45 19.45 270,839 -0.03(-0.17%)
Oct 03, 2005 19.54 19.61 19.48 19.48 485,155 -0.10(-0.49%)
Sep 30, 2005 19.53 19.59 19.45 19.58 801,036 +0.03(+0.14%)
Sep 29, 2005 19.40 19.60 19.33 19.55 451,300 +0.35(+1.82%)
Sep 28, 2005 19.23 19.23 19.11 19.20 106,863 +0.12(+0.61%)
Sep 27, 2005 19.19 19.21 19.02 19.08 153,083 -0.16(-0.81%)
Sep 26, 2005 19.14 19.24 19.03 19.24 350,619 +0.25(+1.34%)
Sep 23, 2005 18.98 19.00 18.82 18.98 141,307 -0.15(-0.80%)
Sep 22, 2005 19.12 19.14 18.99 19.14 122,466 -0.02(-0.11%)
Sep 21, 2005 19.12 19.22 19.08 19.16 150,433 +0.07(+0.36%)
Sep 20, 2005 19.20 19.26 19.06 19.09 466,020 +0.01(+0.07%)
Sep 19, 2005 19.00 19.10 18.94 19.08 122,466 +0.03(+0.18%)
Sep 16, 2005 18.99 19.04 18.90 19.04 181,050 +0.15(+0.77%)
Sep 15, 2005 18.90 18.90 18.82 18.90 142,190 +0.06(+0.34%)
Sep 14, 2005 18.85 18.89 18.78 18.83 122,466 +0.08(+0.45%)
Sep 13, 2005 18.85 18.85 18.72 18.75 188,409 -0.13(-0.67%)
Sep 12, 2005 18.91 18.92 18.83 18.87 147,784 -0.05(-0.25%)
Sep 09, 2005 18.74 18.94 18.74 18.92 143,957 +0.23(+1.24%)
Sep 08, 2005 18.73 18.74 18.61 18.69 105,097 +0.01(+0.04%)
Sep 07, 2005 18.62 18.69 18.58 18.68 201,951 +0.04(+0.20%)
Sep 06, 2005 18.58 18.68 18.51 18.65 484,272 +0.21(+1.14%)
Sep 02, 2005 18.44 18.50 18.40 18.43 148,372 +0.16(+0.89%)
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.