Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.67 -0.12 (-0.26%)
Streaming Delayed Price Updated: 11:53 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 36.74 36.80 36.65 36.79 10,972,634 +0.21(+0.56%)
Oct 30, 2017 36.80 36.55 36.59 15,867,298 -0.30(-0.80%)
Oct 27, 2017 36.58 36.91 36.48 36.88 12,580,428 +0.45(+1.22%)
Oct 26, 2017 36.72 36.77 36.44 36.44 11,594,269 -0.19(-0.52%)
Oct 25, 2017 36.82 36.87 36.36 36.63 13,898,142 -0.08(-0.22%)
Oct 24, 2017 36.71 36.83 36.66 36.71 11,026,782 +0.10(+0.27%)
Oct 23, 2017 36.83 36.84 36.61 36.61 8,268,241 -0.33(-0.89%)
Oct 20, 2017 36.94 36.97 36.83 36.94 11,112,018 +0.15(+0.40%)
Oct 19, 2017 36.85 36.85 36.64 36.79 9,646,040 -0.27(-0.73%)
Oct 18, 2017 37.12 37.18 36.99 37.06 7,610,340 +0.03(+0.09%)
Oct 17, 2017 37.10 37.10 36.90 37.03 9,307,351 -0.18(-0.49%)
Oct 16, 2017 37.32 37.37 37.21 37.21 7,759,378 -0.03(-0.09%)
Oct 13, 2017 37.20 37.32 37.17 37.25 8,210,067 +0.33(+0.89%)
Oct 12, 2017 36.92 36.99 36.88 36.92 9,440,646 +0.00(+0.00%)
Oct 11, 2017 36.74 36.92 36.74 36.92 14,213,357 +0.11(+0.29%)
Oct 10, 2017 36.74 36.83 36.70 36.81 12,682,607 +0.35(+0.97%)
Oct 09, 2017 36.45 36.46 36.36 36.45 7,994,369 -0.12(-0.34%)
Oct 06, 2017 36.45 36.58 36.33 36.58 18,809,524 -0.14(-0.38%)
Oct 05, 2017 36.59 36.83 36.59 36.72 15,388,824 +0.23(+0.63%)
Oct 04, 2017 36.46 36.55 36.42 36.49 8,274,623 +0.04(+0.11%)
Oct 03, 2017 36.22 36.45 36.15 36.45 13,694,055 +0.49(+1.38%)
Oct 02, 2017 35.89 36.03 35.89 35.95 15,500,654 +0.03(+0.09%)
Sep 29, 2017 35.80 35.98 35.72 35.92 17,344,404 +0.36(+1.02%)
Sep 28, 2017 35.42 35.60 35.39 35.56 13,422,249 +0.02(+0.05%)
Sep 27, 2017 35.59 35.64 35.37 35.54 13,035,913 -0.20(-0.55%)
Sep 26, 2017 35.84 35.89 35.66 35.74 12,781,388 -0.01(-0.02%)
Sep 25, 2017 36.03 36.04 35.61 35.75 19,108,474 -0.68(-1.86%)
Sep 22, 2017 36.41 36.47 36.36 36.42 11,213,948 -0.22(-0.61%)
Sep 21, 2017 36.71 36.73 36.56 36.64 10,708,373 +0.03(+0.09%)
Sep 20, 2017 36.77 36.80 36.27 36.61 12,266,040 -0.11(-0.29%)
Sep 19, 2017 36.68 36.73 36.58 36.72 9,649,738 +0.03(+0.09%)
Sep 18, 2017 36.82 36.89 36.66 36.68 10,940,340 -0.03(-0.09%)
Sep 15, 2017 36.58 36.75 36.48 36.72 11,335,748 +0.24(+0.67%)
Sep 14, 2017 36.36 36.49 36.30 36.47 10,071,084 +0.07(+0.20%)
Sep 13, 2017 36.51 36.51 36.34 36.40 8,520,688 -0.24(-0.67%)
Sep 12, 2017 36.65 36.73 36.61 36.64 8,175,752 -0.07(-0.18%)
Sep 11, 2017 36.55 36.74 36.53 36.71 9,208,456 +0.42(+1.17%)
Sep 08, 2017 36.47 36.48 36.23 36.29 9,234,811 -0.24(-0.65%)
Sep 07, 2017 36.46 36.52 36.42 36.52 9,221,944 +0.18(+0.49%)
Sep 06, 2017 36.22 36.36 36.17 36.34 16,043,680 +0.26(+0.72%)
Sep 05, 2017 36.23 36.31 35.93 36.08 13,086,568 -0.28(-0.76%)
Sep 01, 2017 36.26 36.40 36.23 36.36 14,741,117 +0.26(+0.72%)
Aug 31, 2017 36.07 36.19 36.02 36.10 24,778,642 +0.12(+0.34%)
Aug 30, 2017 35.93 35.99 35.88 35.98 7,368,823 +0.04(+0.11%)
Aug 29, 2017 35.71 35.95 35.69 35.93 8,482,737 -0.07(-0.20%)
Aug 28, 2017 36.05 36.06 35.94 36.01 7,401,678 -0.01(-0.02%)
Aug 25, 2017 35.96 36.10 35.93 36.02 9,899,398 +0.30(+0.84%)
Aug 24, 2017 35.75 35.80 35.63 35.71 10,635,746 +0.08(+0.23%)
Aug 23, 2017 35.43 35.67 35.41 35.63 7,567,329 +0.17(+0.48%)
Aug 22, 2017 35.37 35.54 35.36 35.46 7,887,832 +0.31(+0.88%)
Aug 21, 2017 35.14 35.24 35.06 35.15 10,054,483 +0.09(+0.26%)
Aug 18, 2017 34.96 35.21 34.83 35.06 10,784,431 +0.25(+0.73%)
Aug 17, 2017 35.15 35.19 34.79 34.81 10,884,324 -0.45(-1.27%)
Aug 16, 2017 35.15 35.27 35.11 35.26 7,924,819 +0.42(+1.22%)
Aug 15, 2017 34.79 34.86 34.70 34.83 8,260,679 -0.02(-0.07%)
Aug 14, 2017 34.88 34.98 34.79 34.86 9,141,615 +0.30(+0.87%)
Aug 11, 2017 34.48 34.67 34.40 34.56 13,751,611 +0.11(+0.31%)
Aug 10, 2017 34.91 34.97 34.44 34.45 19,316,824 -0.81(-2.31%)
Aug 09, 2017 35.17 35.27 35.09 35.27 10,172,006 -0.20(-0.55%)
Aug 08, 2017 35.57 35.69 35.43 35.46 10,433,059 -0.05(-0.14%)
Aug 07, 2017 35.37 35.51 35.37 35.51 8,049,127 +0.28(+0.79%)
Aug 04, 2017 35.21 35.28 35.09 35.23 9,323,926 +0.09(+0.25%)
Aug 03, 2017 35.19 35.19 35.05 35.14 8,208,911 -0.13(-0.37%)
Aug 02, 2017 35.23 35.28 35.09 35.27 11,185,618 +0.08(+0.23%)
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.