Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.51 39.55 39.13 39.33 15,714,094 -0.41(-1.04%)
Oct 29, 2020 39.52 39.88 39.39 39.74 12,758,190 +0.41(+1.05%)
Oct 28, 2020 39.70 39.76 39.33 39.33 14,059,906 -1.01(-2.49%)
Oct 27, 2020 40.31 40.46 40.17 40.33 16,240,951 +0.14(+0.36%)
Oct 26, 2020 40.22 40.46 39.86 40.19 10,169,325 -0.53(-1.30%)
Oct 23, 2020 40.54 40.72 40.33 40.72 8,294,861 +0.19(+0.47%)
Oct 22, 2020 40.59 40.64 40.34 40.53 11,935,693 +0.01(+0.02%)
Oct 21, 2020 40.49 40.73 40.43 40.52 14,415,026 +0.08(+0.20%)
Oct 20, 2020 40.26 40.63 40.22 40.44 18,984,794 +0.40(+1.01%)
Oct 19, 2020 40.29 40.47 39.96 40.03 9,522,408 -0.13(-0.31%)
Oct 16, 2020 40.14 40.26 40.03 40.16 5,374,871 +0.16(+0.40%)
Oct 15, 2020 39.73 40.05 39.70 40.00 9,026,404 -0.32(-0.80%)
Oct 14, 2020 40.56 40.65 40.30 40.32 10,462,281 -0.18(-0.44%)
Oct 13, 2020 40.54 40.61 40.33 40.50 14,672,496 -0.18(-0.44%)
Oct 12, 2020 40.54 40.78 40.44 40.68 9,981,904 +0.39(+0.98%)
Oct 09, 2020 40.08 40.38 40.00 40.29 9,701,550 +0.28(+0.70%)
Oct 08, 2020 39.86 40.04 39.74 40.01 8,630,619 +0.30(+0.75%)
Oct 07, 2020 39.65 39.80 39.52 39.71 9,188,255 +0.37(+0.94%)
Oct 06, 2020 39.41 39.61 39.21 39.34 11,975,410 +0.12(+0.30%)
Oct 05, 2020 38.90 39.23 38.88 39.23 7,131,610 +0.50(+1.30%)
Oct 02, 2020 38.60 39.05 38.54 38.72 13,132,325 -0.43(-1.10%)
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.