Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.66 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 45.73 46.04 45.63 45.65 16,067,720 -0.12(-0.26%)
Dec 30, 2021 45.20 45.90 45.20 45.77 17,156,660 +0.58(+1.29%)
Dec 29, 2021 45.30 45.33 44.99 45.19 14,756,312 -0.19(-0.43%)
Dec 28, 2021 45.54 45.56 45.38 45.38 20,534,012 -0.16(-0.34%)
Dec 27, 2021 45.41 45.63 45.38 45.54 16,992,962 +0.15(+0.33%)
Dec 23, 2021 45.23 45.50 45.10 45.39 20,508,834 +0.27(+0.59%)
Dec 22, 2021 44.74 45.14 44.68 45.12 15,824,194 +0.25(+0.56%)
Dec 21, 2021 44.50 44.89 44.45 44.87 21,078,768 +0.75(+1.69%)
Dec 20, 2021 44.12 44.16 43.83 44.12 25,194,686 -0.62(-1.39%)
Dec 17, 2021 44.66 44.91 44.52 44.74 15,865,237 -0.31(-0.69%)
Dec 16, 2021 45.28 45.49 44.97 45.05 22,581,732 +0.12(+0.26%)
Dec 15, 2021 44.86 44.97 44.34 44.94 22,885,852 -0.16(-0.36%)
Dec 14, 2021 44.91 45.19 44.89 45.10 18,437,082 -0.10(-0.22%)
Dec 13, 2021 45.56 45.60 45.11 45.20 18,667,106 -0.70(-1.53%)
Dec 10, 2021 45.85 45.94 45.71 45.90 14,432,273 +0.08(+0.18%)
Dec 09, 2021 45.93 46.06 45.75 45.82 19,342,794 -0.23(-0.50%)
Dec 08, 2021 45.85 46.13 45.75 46.05 12,905,211 +0.27(+0.60%)
Dec 07, 2021 45.62 45.81 45.60 45.78 16,036,414 +0.66(+1.46%)
Dec 06, 2021 44.78 45.16 44.58 45.12 15,015,308 +0.29(+0.65%)
Dec 03, 2021 45.39 45.52 44.66 44.83 23,119,716 -0.63(-1.39%)
Dec 02, 2021 45.45 45.73 45.19 45.46 24,421,356 +0.53(+1.18%)
Dec 01, 2021 45.53 45.82 44.91 44.93 20,716,570 -0.03(-0.06%)
Nov 30, 2021 45.00 45.24 45.00 44.95 22,787,180 +0.07(+0.16%)
Nov 29, 2021 45.16 45.16 44.74 44.88 20,881,336 +0.06(+0.14%)
Nov 26, 2021 45.06 45.07 44.58 44.82 14,499,686 -1.35(-2.93%)
Nov 24, 2021 45.93 46.20 45.85 46.17 11,769,993 -0.05(-0.12%)
Nov 23, 2021 46.27 46.43 46.01 46.22 15,652,768 +0.05(+0.10%)
Nov 22, 2021 46.46 46.59 46.18 46.18 11,578,316 -0.48(-1.04%)
Nov 19, 2021 46.85 46.96 46.66 46.66 10,805,504 -0.08(-0.18%)
Nov 18, 2021 46.87 46.81 46.55 46.75 9,461,711 -0.57(-1.20%)
Nov 17, 2021 47.62 47.62 47.21 47.31 10,970,423 -0.17(-0.37%)
Nov 16, 2021 47.52 47.60 47.33 47.49 8,680,000 -0.02(-0.04%)
Nov 15, 2021 47.70 47.71 47.45 47.50 9,283,265 -0.09(-0.19%)
Nov 12, 2021 47.50 47.68 47.45 47.60 7,151,251 +0.04(+0.08%)
Nov 11, 2021 47.38 47.66 47.35 47.56 8,624,341 +0.80(+1.72%)
Nov 10, 2021 47.00 46.75 12,897,046 -0.13(-0.27%)
Nov 09, 2021 47.06 47.21 46.79 46.88 9,366,630 -0.11(-0.23%)
Nov 08, 2021 46.86 47.05 46.80 46.99 8,595,309 +0.48(+1.04%)
Nov 05, 2021 46.69 46.69 46.33 46.51 11,475,791 +0.02(+0.04%)
Nov 04, 2021 46.67 46.70 46.35 46.49 9,486,345 -0.10(-0.22%)
Nov 03, 2021 46.31 46.67 46.16 46.59 10,848,383 +0.34(+0.73%)
Nov 02, 2021 46.31 46.34 46.18 46.25 9,348,434 -0.49(-1.06%)
Nov 01, 2021 46.33 46.75 46.63 46.75 13,990,746 +0.45(+0.97%)
Oct 29, 2021 46.43 46.51 46.11 46.30 12,623,217 -0.58(-1.25%)
Oct 28, 2021 46.70 46.92 46.54 46.88 9,685,366 -0.05(-0.10%)
Oct 27, 2021 47.01 47.26 46.89 46.93 10,012,308 -0.25(-0.52%)
Oct 26, 2021 47.58 47.17 10,805,692 -0.32(-0.67%)
Oct 25, 2021 47.49 47.58 47.24 47.49 6,484,344 +0.17(+0.37%)
Oct 22, 2021 47.47 47.65 47.12 47.32 8,646,496 -0.12(-0.25%)
Oct 21, 2021 47.44 47.52 47.33 47.44 12,208,579 -0.38(-0.80%)
Oct 20, 2021 47.89 47.91 47.69 47.82 7,674,431 +0.01(+0.02%)
Oct 19, 2021 47.59 47.88 47.50 47.81 7,064,662 +0.54(+1.14%)
Oct 18, 2021 47.09 47.41 47.07 47.28 8,401,387 -0.06(-0.14%)
Oct 15, 2021 47.07 47.42 46.97 47.34 8,345,192 +0.50(+1.07%)
Oct 14, 2021 46.94 46.97 46.65 46.84 7,414,917 +0.07(+0.16%)
Oct 13, 2021 46.55 46.82 46.43 46.76 10,042,870 +0.60(+1.31%)
Oct 12, 2021 46.41 46.49 46.15 46.16 8,761,667 -0.13(-0.28%)
Oct 11, 2021 46.64 46.77 46.28 46.29 9,631,125 -0.13(-0.28%)
Oct 08, 2021 46.36 46.50 46.27 46.42 8,339,505 +0.17(+0.38%)
Oct 07, 2021 46.01 46.43 45.95 46.24 10,107,249 +0.89(+1.95%)
Oct 06, 2021 44.93 45.39 44.86 45.36 12,250,647 -0.17(-0.38%)
Oct 05, 2021 45.33 45.68 45.29 45.53 9,493,589 +0.43(+0.95%)
Oct 04, 2021 45.45 45.54 44.83 45.10 14,043,844 -0.63(-1.38%)
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.