Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.70 -0.09 (-0.22%)
Streaming Delayed Price Updated: 12:30 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 29.22 29.23 29.11 29.14 27,668,718 +0.05(+0.17%)
Nov 29, 2016 29.03 29.15 28.95 29.09 10,388,086 +0.02(+0.06%)
Nov 28, 2016 29.02 29.16 29.01 29.07 15,035,395 +0.14(+0.50%)
Nov 25, 2016 28.93 28.98 28.90 28.93 4,701,052 +0.15(+0.53%)
Nov 23, 2016 28.77 28.77 28.77 0 -0.28(-0.97%)
Nov 22, 2016 29.11 29.14 28.91 29.06 22,198,056 +0.31(+1.09%)
Nov 21, 2016 28.68 28.79 28.65 28.74 15,331,035 +0.28(+0.99%)
Nov 18, 2016 28.60 28.65 28.41 28.46 11,517,751 -0.06(-0.23%)
Nov 17, 2016 28.58 28.78 28.49 28.53 25,685,138 +0.01(+0.03%)
Nov 16, 2016 28.38 28.58 28.36 28.52 34,495,836 -0.23(-0.81%)
Nov 15, 2016 28.45 28.78 28.39 28.75 26,296,830 +0.53(+1.88%)
Nov 14, 2016 28.21 28.39 28.00 28.22 28,474,092 -0.14(-0.48%)
Nov 11, 2016 28.39 28.56 27.98 28.36 31,541,588 -0.53(-1.84%)
Nov 10, 2016 29.53 29.54 28.75 28.89 43,863,560 -0.86(-2.89%)
Nov 09, 2016 29.68 30.08 29.53 29.75 30,602,650 -0.80(-2.63%)
Nov 08, 2016 30.28 30.72 30.20 30.55 47,181,640 +0.14(+0.48%)
Nov 07, 2016 30.17 30.44 30.08 30.41 27,125,738 +1.00(+3.39%)
Nov 04, 2016 29.52 29.60 29.35 29.41 14,663,277 -0.31(-1.06%)
Nov 03, 2016 29.82 29.90 29.62 29.72 30,270,996 -0.07(-0.24%)
Nov 02, 2016 30.05 30.09 29.66 29.80 37,081,644 -0.35(-1.15%)
Nov 01, 2016 30.48 30.48 29.89 30.14 25,048,124 -0.23(-0.74%)
Oct 31, 2016 30.30 30.43 30.22 30.37 13,762,114 +0.24(+0.80%)
Oct 28, 2016 30.32 30.42 30.00 30.13 17,875,204 -0.17(-0.56%)
Oct 27, 2016 30.55 30.55 30.27 30.30 22,813,158 -0.23(-0.76%)
Oct 26, 2016 30.50 30.65 30.42 30.53 10,080,515 -0.23(-0.73%)
Oct 25, 2016 30.74 30.83 30.68 30.75 9,749,029 -0.02(-0.08%)
Oct 24, 2016 30.82 30.87 30.68 30.78 10,102,916 +0.15(+0.50%)
Oct 21, 2016 30.46 30.65 30.42 30.62 8,408,418 +0.01(+0.03%)
Oct 20, 2016 30.57 30.71 30.49 30.62 15,688,402 -0.04(-0.13%)
Oct 19, 2016 30.61 30.72 30.50 30.66 12,664,890 +0.16(+0.53%)
Oct 18, 2016 30.46 30.53 30.34 30.50 14,555,743 +0.53(+1.77%)
Oct 17, 2016 29.97 30.07 29.92 29.97 16,508,532 -0.06(-0.19%)
Oct 14, 2016 30.21 30.28 29.97 30.02 16,810,148 +0.08(+0.27%)
Oct 13, 2016 29.76 30.05 29.56 29.94 15,816,323 -0.19(-0.61%)
Oct 12, 2016 30.08 30.23 29.97 30.13 15,301,739 -0.03(-0.11%)
Oct 11, 2016 30.31 30.34 30.02 30.16 23,831,074 -0.57(-1.86%)
Oct 10, 2016 30.64 30.83 30.62 30.73 10,578,041 +0.21(+0.69%)
Oct 07, 2016 30.63 30.69 30.27 30.52 21,280,100 -0.10(-0.34%)
Oct 06, 2016 30.46 30.65 30.38 30.62 16,840,880 +0.00(+0.00%)
Oct 05, 2016 30.48 30.67 30.40 30.62 14,820,072 +0.46(+1.52%)
Oct 04, 2016 30.50 30.58 30.09 30.17 22,168,670 -0.31(-1.00%)
Oct 03, 2016 30.33 30.51 30.21 30.47 29,415,774 +0.20(+0.66%)
Sep 30, 2016 30.21 30.35 30.09 30.27 23,968,624 +0.22(+0.72%)
Sep 29, 2016 30.42 30.48 29.97 30.05 15,625,599 -0.51(-1.66%)
Sep 28, 2016 30.34 30.58 30.09 30.56 12,618,014 +0.30(+0.98%)
Sep 27, 2016 30.11 30.28 29.96 30.26 13,730,664 +0.31(+1.05%)
Sep 26, 2016 30.08 30.14 29.93 29.95 12,398,052 -0.37(-1.22%)
Sep 23, 2016 30.50 30.57 30.31 30.32 13,848,784 -0.40(-1.31%)
Sep 22, 2016 30.80 30.90 30.63 30.72 19,479,850 +0.14(+0.45%)
Sep 21, 2016 30.15 30.62 30.02 30.58 32,063,000 +0.72(+2.42%)
Sep 20, 2016 30.05 30.07 29.86 29.86 23,448,226 +0.01(+0.03%)
Sep 19, 2016 29.97 30.08 29.81 29.85 15,692,743 +0.25(+0.84%)
Sep 16, 2016 29.60 29.66 29.37 29.60 22,870,360 -0.20(-0.67%)
Sep 15, 2016 29.52 29.90 29.41 29.80 19,031,036 +0.47(+1.59%)
Sep 14, 2016 29.36 29.61 29.31 29.34 24,684,352 +0.10(+0.36%)
Sep 13, 2016 29.56 29.63 29.06 29.23 32,513,516 -0.75(-2.50%)
Sep 12, 2016 29.42 30.07 29.33 29.98 23,841,676 +0.25(+0.83%)
Sep 09, 2016 30.27 30.29 29.74 29.74 21,472,174 -0.97(-3.16%)
Sep 08, 2016 30.83 30.90 30.64 30.70 29,788,568 -0.06(-0.21%)
Sep 07, 2016 30.84 30.87 30.68 30.77 19,447,588 -0.04(-0.13%)
Sep 06, 2016 30.70 30.87 30.57 30.81 25,866,598 +0.52(+1.73%)
Sep 02, 2016 30.22 30.28 30.28 30.28 22,953,710 +0.45(+1.52%)
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.