Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.76 +0.11 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 40.95 40.99 40.77 40.82 10,218,061 +0.09(+0.22%)
Feb 28, 2024 41.09 41.09 40.69 40.73 6,881,252 -0.64(-1.54%)
Feb 27, 2024 41.37 41.44 41.34 41.37 11,786,494 +0.13(+0.31%)
Feb 26, 2024 41.24 41.33 41.21 41.24 9,553,951 -0.14(-0.34%)
Feb 23, 2024 41.38 41.43 41.24 41.38 8,555,421 +0.01(+0.02%)
Feb 22, 2024 41.35 41.42 41.21 41.37 14,905,702 +0.36(+0.87%)
Feb 21, 2024 41.02 41.15 40.89 41.01 12,009,518 +0.04(+0.10%)
Feb 20, 2024 41.03 41.12 40.85 40.97 8,966,431 +0.08(+0.19%)
Feb 16, 2024 40.84 41.02 40.82 40.89 8,194,773 +0.20(+0.49%)
Feb 15, 2024 40.55 40.70 40.53 40.70 7,598,750 +0.25(+0.62%)
Feb 14, 2024 40.36 40.50 40.30 40.45 9,576,086 +0.58(+1.45%)
Feb 13, 2024 40.19 40.30 39.72 39.87 39,556,268 -0.75(-1.84%)
Feb 12, 2024 40.39 40.80 40.36 40.62 8,724,141 +0.18(+0.44%)
Feb 09, 2024 40.30 40.48 40.12 40.44 8,867,508 +0.16(+0.40%)
Feb 08, 2024 40.34 40.39 40.19 40.28 7,952,391 -0.21(-0.52%)
Feb 07, 2024 40.36 40.56 40.33 40.49 9,298,167 -0.03(-0.07%)
Feb 06, 2024 40.19 40.53 40.12 40.52 10,829,185 +0.98(+2.47%)
Feb 05, 2024 39.33 39.60 39.31 39.54 10,243,685 +0.10(+0.25%)
Feb 02, 2024 39.40 39.48 39.24 39.44 10,115,560 -0.28(-0.70%)
Feb 01, 2024 39.59 39.74 39.50 39.72 12,781,644 +0.27(+0.68%)
Jan 31, 2024 39.51 39.78 39.37 39.45 9,880,812 -0.15(-0.38%)
Jan 30, 2024 39.55 39.63 39.45 39.60 8,567,732 -0.38(-0.95%)
Jan 29, 2024 40.07 40.08 39.76 39.98 12,529,440 +0.01(+0.03%)
Jan 26, 2024 39.89 40.08 39.86 39.97 7,812,589 +0.01(+0.02%)
Jan 25, 2024 40.03 40.11 39.85 39.96 8,679,162 +0.10(+0.25%)
Jan 24, 2024 40.08 40.11 39.82 39.86 11,149,987 +0.51(+1.29%)
Jan 23, 2024 39.16 39.40 39.13 39.35 11,901,838 +0.22(+0.56%)
Jan 22, 2024 39.00 39.22 38.97 39.13 10,606,126 -0.31(-0.78%)
Jan 19, 2024 39.17 39.46 39.01 39.44 9,982,406 +0.36(+0.92%)
Jan 18, 2024 39.06 39.16 38.92 39.08 10,728,835 +0.23(+0.59%)
Jan 17, 2024 38.71 38.87 38.64 38.85 15,802,696 -0.53(-1.34%)
Jan 16, 2024 39.75 39.72 39.33 39.38 12,729,124 -0.84(-2.08%)
Jan 12, 2024 40.34 40.47 40.19 40.22 7,930,062 +0.19(+0.47%)
Jan 11, 2024 40.12 40.13 39.78 40.03 12,932,258 +0.17(+0.42%)
Jan 10, 2024 39.93 39.94 39.78 39.86 8,058,133 -0.04(-0.10%)
Jan 09, 2024 39.90 39.97 39.82 39.90 13,130,744 -0.47(-1.16%)
Jan 08, 2024 40.00 40.38 39.97 40.37 11,080,265 +0.07(+0.17%)
Jan 05, 2024 40.31 40.53 40.24 40.30 8,981,211 +0.06(+0.15%)
Jan 04, 2024 40.29 40.43 40.21 40.24 9,976,401 -0.07(-0.17%)
Jan 03, 2024 40.17 40.42 40.10 40.31 9,729,268 -0.12(-0.30%)
Jan 02, 2024 40.54 40.64 40.34 40.43 11,786,312 -0.48(-1.17%)
Dec 29, 2023 40.77 41.03 40.77 40.90 10,363,551 +0.11(+0.27%)
Dec 28, 2023 40.84 40.99 40.78 40.79 11,402,424 +0.25(+0.61%)
Dec 27, 2023 40.43 40.58 40.42 40.55 9,911,170 +0.22(+0.54%)
Dec 26, 2023 40.31 40.43 40.26 40.33 12,560,731 +0.26(+0.65%)
Dec 22, 2023 39.99 40.13 39.91 40.07 13,451,703 -0.14(-0.35%)
Dec 21, 2023 40.07 40.22 39.96 40.21 15,201,731 +0.77(+1.94%)
Dec 20, 2023 39.91 39.98 39.42 39.44 16,885,920 -0.85(-2.10%)
Dec 19, 2023 40.10 40.34 40.06 40.29 9,191,091 +0.28(+0.70%)
Dec 18, 2023 39.92 40.03 39.81 40.01 11,198,434 -0.01(-0.01%)
Dec 15, 2023 40.25 40.30 40.01 40.01 11,422,581 -0.23(-0.58%)
Dec 14, 2023 39.95 40.31 39.94 40.25 13,794,689 +0.53(+1.32%)
Dec 13, 2023 39.17 39.72 39.00 39.72 11,517,174 +0.37(+0.94%)
Dec 12, 2023 39.22 39.37 39.07 39.35 10,622,637 +0.00(+0.00%)
Dec 11, 2023 39.16 39.37 39.10 39.35 13,731,646 +0.18(+0.45%)
Dec 08, 2023 39.10 39.27 39.02 39.18 7,948,770 -0.19(-0.50%)
Dec 07, 2023 39.35 39.41 39.25 39.37 7,793,616 +0.16(+0.40%)
Dec 06, 2023 39.42 39.51 39.21 39.21 10,355,757 -0.05(-0.12%)
Dec 05, 2023 39.14 39.30 39.06 39.26 8,732,956 -0.14(-0.35%)
Dec 04, 2023 39.51 39.59 39.33 39.40 11,305,960 -0.35(-0.88%)
Dec 01, 2023 39.39 39.76 39.28 39.75 9,529,961 +0.17(+0.42%)
Nov 30, 2023 39.57 39.62 39.31 39.58 9,645,774 +0.12(+0.30%)
Nov 29, 2023 39.48 39.69 39.44 39.47 11,361,776 -0.22(-0.56%)
Nov 28, 2023 39.56 39.73 39.47 39.69 9,787,932 +0.32(+0.82%)
Nov 27, 2023 39.40 39.44 39.31 39.37 10,435,459 -0.19(-0.47%)
Nov 24, 2023 39.40 39.58 39.38 39.56 2,454,681 +0.13(+0.32%)
Nov 22, 2023 39.50 39.58 39.32 39.43 6,521,321 -0.11(-0.27%)
Nov 21, 2023 39.70 39.77 39.48 39.54 7,669,042 -0.23(-0.59%)
Nov 20, 2023 39.46 39.82 39.46 39.77 8,946,771 +0.42(+1.06%)
Nov 17, 2023 39.26 39.38 39.22 39.35 19,556,228 +0.16(+0.40%)
Nov 16, 2023 39.17 39.37 39.04 39.20 8,888,714 -0.41(-1.03%)
Nov 15, 2023 39.58 39.80 39.51 39.60 12,019,418 +0.27(+0.69%)
Nov 14, 2023 38.92 39.38 38.89 39.33 9,980,473 +0.90(+2.33%)
Nov 13, 2023 38.31 38.57 38.24 38.44 6,835,618 +0.07(+0.18%)
Nov 10, 2023 38.16 38.38 38.09 38.37 6,981,951 +0.26(+0.69%)
Nov 09, 2023 38.43 38.51 38.06 38.10 6,707,406 -0.34(-0.89%)
Nov 08, 2023 38.52 38.63 38.40 38.44 8,576,834 -0.18(-0.45%)
Nov 07, 2023 38.51 38.64 38.32 38.62 8,484,351 +0.01(+0.03%)
Nov 06, 2023 38.73 38.75 38.54 38.61 7,396,608 +0.12(+0.30%)
Nov 03, 2023 38.20 38.57 38.19 38.49 8,442,528 +0.69(+1.83%)
Nov 02, 2023 37.69 37.83 37.61 37.80 8,982,633 +0.57(+1.54%)
Nov 01, 2023 36.92 37.24 36.87 37.23 10,454,072 +0.26(+0.71%)
Oct 31, 2023 36.89 36.96 36.69 36.96 10,907,790 -0.18(-0.47%)
Oct 30, 2023 37.34 37.40 37.05 37.14 10,472,383 +0.33(+0.90%)
Oct 27, 2023 37.14 37.23 36.76 36.81 11,686,921 +0.04(+0.11%)
Oct 26, 2023 36.68 36.86 36.64 36.77 15,190,240 -0.14(-0.37%)
Oct 25, 2023 36.99 37.08 36.83 36.91 12,458,488 -0.40(-1.07%)
Oct 24, 2023 36.94 37.36 36.94 37.30 10,734,912 +0.46(+1.24%)
Oct 23, 2023 36.64 36.97 36.49 36.85 11,190,829 -0.08(-0.21%)
Oct 20, 2023 37.09 37.16 36.91 36.92 12,727,523 -0.45(-1.20%)
Oct 19, 2023 37.47 37.64 37.35 37.37 12,819,390 -0.14(-0.36%)
Oct 18, 2023 37.75 37.76 37.46 37.51 9,094,626 -0.62(-1.64%)
Oct 17, 2023 37.96 38.33 37.95 38.13 7,808,422 -0.17(-0.43%)
Oct 16, 2023 38.01 38.36 37.98 38.30 9,555,378 +0.27(+0.72%)
Oct 13, 2023 38.19 38.33 37.95 38.03 9,119,020 -0.15(-0.38%)
Oct 12, 2023 38.63 38.64 38.06 38.17 11,006,183 -0.41(-1.06%)
Oct 11, 2023 38.63 38.74 38.45 38.58 8,544,347 +0.12(+0.30%)
Oct 10, 2023 38.14 38.50 38.14 38.46 10,692,373 +0.60(+1.60%)
Oct 09, 2023 37.59 37.88 37.51 37.86 8,910,044 -0.23(-0.61%)
Oct 06, 2023 37.59 38.17 37.53 38.09 8,290,950 +0.52(+1.37%)
Oct 05, 2023 37.50 37.59 37.32 37.58 13,294,246 +0.16(+0.42%)
Oct 04, 2023 37.49 37.54 37.32 37.42 13,143,241 -0.16(-0.41%)
Oct 03, 2023 37.73 37.86 37.52 37.58 15,221,319 -0.49(-1.28%)
Oct 02, 2023 38.20 38.24 37.97 38.06 15,397,549 -0.14(-0.36%)
Sep 29, 2023 38.59 38.59 38.16 38.20 11,356,422 +0.04(+0.10%)
Sep 28, 2023 37.93 38.20 37.87 38.16 9,160,149 +0.08(+0.20%)
Sep 27, 2023 38.24 38.27 37.92 38.08 12,598,613 +0.05(+0.13%)
Sep 26, 2023 38.19 38.29 38.00 38.04 12,607,111 -0.45(-1.16%)
Sep 25, 2023 38.35 38.48 38.43 38.48 9,262,100 -0.15(-0.38%)
Sep 22, 2023 38.80 38.83 38.59 38.63 13,630,826 +0.45(+1.17%)
Sep 21, 2023 38.31 38.37 38.18 38.18 13,175,547 -0.62(-1.61%)
Sep 20, 2023 38.98 39.15 38.80 38.81 9,906,941 -0.12(-0.30%)
Sep 19, 2023 38.98 39.05 38.86 38.92 7,806,134 -0.19(-0.50%)
Sep 18, 2023 39.03 39.14 38.95 39.12 7,624,156 -0.06(-0.16%)
Sep 15, 2023 39.33 39.37 39.14 39.18 8,584,734 -0.20(-0.52%)
Sep 14, 2023 39.34 39.48 39.24 39.38 6,904,501 +0.23(+0.59%)
Sep 13, 2023 39.12 39.26 39.06 39.15 8,316,215 -0.04(-0.10%)
Sep 12, 2023 39.02 39.29 38.99 39.19 7,667,328 -0.11(-0.27%)
Sep 11, 2023 39.21 39.31 39.11 39.29 7,264,827 +0.44(+1.14%)
Sep 08, 2023 38.87 38.93 38.76 38.85 7,997,827 +0.08(+0.20%)
Sep 07, 2023 38.84 38.86 38.67 38.77 8,179,042 -0.41(-1.04%)
Sep 06, 2023 39.31 39.52 39.14 39.18 8,676,752 -0.18(-0.47%)
Sep 05, 2023 39.45 39.47 39.30 39.36 8,571,173 -0.23(-0.59%)
Sep 01, 2023 39.69 39.78 39.53 39.59 11,781,229 +0.43(+1.09%)
Aug 31, 2023 39.43 39.43 39.15 39.17 8,737,676 -0.47(-1.19%)
Aug 30, 2023 39.59 39.76 39.58 39.64 7,599,522 -0.14(-0.36%)
Aug 29, 2023 39.39 39.80 39.29 39.79 11,143,423 +0.52(+1.33%)
Aug 28, 2023 39.16 39.30 39.09 39.27 10,074,009 +0.39(+0.99%)
Aug 25, 2023 38.88 38.96 38.59 38.88 10,511,474 -0.03(-0.07%)
Aug 24, 2023 39.16 39.23 38.88 38.91 10,203,933 -0.16(-0.42%)
Aug 23, 2023 38.77 39.13 38.76 39.07 8,498,801 +0.57(+1.48%)
Aug 22, 2023 38.72 38.75 38.44 38.50 10,297,348 -0.07(-0.18%)
Aug 21, 2023 38.43 38.58 38.35 38.57 8,234,318 +0.09(+0.23%)
Aug 18, 2023 38.35 38.54 38.30 38.48 12,956,302 -0.24(-0.62%)
Aug 17, 2023 39.10 39.10 38.68 38.72 11,062,037 +0.13(+0.33%)
Aug 16, 2023 38.75 38.89 38.58 38.60 9,748,736 -0.26(-0.67%)
Aug 15, 2023 39.09 39.11 38.80 38.86 10,304,570 -0.42(-1.06%)
Aug 14, 2023 39.09 39.33 38.95 39.27 9,574,771 -0.18(-0.47%)
Aug 11, 2023 39.59 39.62 39.36 39.46 8,969,144 -0.58(-1.45%)
Aug 10, 2023 40.21 40.53 39.96 40.04 8,145,347 +0.08(+0.19%)
Aug 09, 2023 40.11 40.13 39.80 39.96 7,189,346 +0.07(+0.17%)
Aug 08, 2023 39.78 39.90 39.59 39.89 8,383,145 -0.42(-1.03%)
Aug 07, 2023 40.48 40.48 40.18 40.31 8,673,811 -0.07(-0.17%)
Aug 04, 2023 40.52 40.72 40.32 40.38 8,206,749 +0.05(+0.12%)
Aug 03, 2023 40.24 40.46 40.20 40.33 7,052,772 +0.17(+0.43%)
Aug 02, 2023 40.48 40.49 40.07 40.15 8,764,607 -0.89(-2.17%)
Aug 01, 2023 41.22 41.27 41.00 41.04 6,072,600 -0.58(-1.39%)
Jul 31, 2023 41.44 41.65 41.37 41.62 7,096,503 +0.05(+0.12%)
Jul 28, 2023 41.38 41.59 41.32 41.57 7,695,979 +0.99(+2.43%)
Jul 27, 2023 41.08 41.11 40.54 40.59 7,341,120 -0.45(-1.11%)
Jul 26, 2023 40.65 41.16 40.63 41.04 6,951,299 +0.25(+0.62%)
Jul 25, 2023 40.96 40.99 40.76 40.79 7,228,876 +0.31(+0.76%)
Jul 24, 2023 40.02 40.58 39.98 40.48 6,192,034 +0.53(+1.33%)
Jul 21, 2023 40.06 40.12 39.90 39.95 9,043,753 -0.02(-0.05%)
Jul 20, 2023 40.12 40.16 39.91 39.97 17,156,792 -0.25(-0.62%)
Jul 19, 2023 40.35 40.51 40.19 40.22 7,774,089 -0.06(-0.14%)
Jul 18, 2023 40.34 40.43 40.16 40.28 6,944,813 -0.29(-0.71%)
Jul 17, 2023 40.37 40.58 40.19 40.57 5,576,010 +0.05(+0.12%)
Jul 14, 2023 40.64 40.67 40.48 40.52 8,313,690 -0.25(-0.62%)
Jul 13, 2023 40.50 40.80 40.49 40.77 7,657,425 +0.44(+1.10%)
Jul 12, 2023 40.10 40.39 40.07 40.33 8,022,725 +0.75(+1.90%)
Jul 11, 2023 39.43 39.60 39.27 39.57 7,976,504 +0.35(+0.89%)
Jul 10, 2023 38.99 39.25 38.94 39.23 5,704,744 +0.01(+0.02%)
Jul 07, 2023 38.92 39.40 38.92 39.22 6,965,689 +0.46(+1.20%)
Jul 06, 2023 38.98 39.03 38.62 38.75 8,199,992 -0.75(-1.91%)
Jul 05, 2023 39.57 39.58 39.43 39.51 8,279,846 -0.19(-0.49%)
Jul 03, 2023 39.72 39.88 39.64 39.70 5,061,451 +0.39(+0.98%)
Jun 30, 2023 39.32 39.45 39.23 39.31 7,888,569 +0.34(+0.87%)
Jun 29, 2023 38.91 39.00 38.87 38.98 9,402,340 -0.16(-0.42%)
Jun 28, 2023 39.06 39.19 39.00 39.14 7,587,800 -0.15(-0.39%)
Jun 27, 2023 39.24 39.31 39.11 39.29 7,656,136 +0.37(+0.94%)
Jun 26, 2023 38.96 39.10 38.89 38.93 8,770,966 +0.13(+0.32%)
Jun 23, 2023 38.85 38.87 38.69 38.80 8,629,846 -0.55(-1.40%)
Jun 22, 2023 39.24 39.39 39.18 39.35 7,095,509 -0.17(-0.44%)
Jun 21, 2023 39.49 39.57 39.37 39.53 8,687,177 -0.07(-0.17%)
Jun 20, 2023 39.82 39.85 39.51 39.59 12,705,171 -0.72(-1.78%)
Jun 16, 2023 40.50 40.51 40.23 40.31 10,096,298 -0.14(-0.36%)
Jun 15, 2023 40.27 40.47 40.23 40.46 11,009,543 +1.57(+4.03%)
May 08, 2023 39.02 39.05 38.82 38.89 27,390,726 +0.01(+0.02%)
May 05, 2023 38.60 38.93 38.53 38.88 6,897,650 +0.41(+1.07%)
May 04, 2023 38.49 38.57 38.37 38.47 9,224,089 +0.33(+0.86%)
May 03, 2023 38.19 38.37 38.11 38.14 9,938,626 -0.01(-0.03%)
May 02, 2023 38.39 38.39 38.01 38.15 11,891,549 -0.40(-1.05%)
May 01, 2023 38.52 38.80 38.51 38.55 13,584,846 -0.12(-0.32%)
Apr 28, 2023 38.50 38.71 38.48 38.68 9,479,354 +0.23(+0.60%)
Apr 27, 2023 38.15 38.48 38.12 38.45 8,727,039 +0.49(+1.29%)
Apr 26, 2023 38.16 38.21 37.92 37.96 10,593,655 +0.26(+0.69%)
Apr 25, 2023 37.91 37.95 37.66 37.70 10,789,624 -0.65(-1.70%)
Apr 24, 2023 38.34 38.41 38.24 38.35 8,600,852 -0.05(-0.13%)
Apr 21, 2023 38.47 38.47 38.22 38.40 7,200,111 -0.37(-0.94%)
Apr 20, 2023 38.78 38.99 38.67 38.76 6,995,867 -0.05(-0.12%)
Apr 19, 2023 38.80 38.88 38.71 38.81 6,616,084 -0.40(-1.03%)
Apr 18, 2023 39.31 39.36 39.11 39.22 8,427,722 -0.08(-0.20%)
Apr 17, 2023 39.29 39.34 39.15 39.29 15,326,761 +0.21(+0.54%)
Apr 14, 2023 39.12 39.26 38.93 39.08 6,306,476 -0.21(-0.54%)
Apr 13, 2023 39.21 39.35 39.17 39.29 5,938,572 +0.47(+1.21%)
Apr 12, 2023 39.20 39.23 38.77 38.82 8,183,223 -0.30(-0.76%)
Apr 11, 2023 39.16 39.25 39.07 39.12 7,387,191 +0.29(+0.74%)
Apr 10, 2023 38.71 38.85 38.65 38.83 6,049,644 -0.09(-0.22%)
Apr 06, 2023 38.71 39.00 38.60 38.92 7,698,516 +0.23(+0.60%)
Apr 05, 2023 38.97 38.97 38.54 38.69 7,062,142 -0.35(-0.89%)
Apr 04, 2023 38.94 39.05 38.84 39.03 6,863,129 +0.04(+0.10%)
Apr 03, 2023 38.87 39.02 38.82 38.99 9,858,522 +0.16(+0.42%)
Mar 31, 2023 38.91 39.01 38.75 38.83 8,645,444 -0.12(-0.30%)
Mar 30, 2023 38.88 39.04 38.77 38.95 6,561,689 +0.37(+0.97%)
Mar 29, 2023 38.48 38.63 38.37 38.57 10,361,528 +0.13(+0.35%)
Mar 28, 2023 38.25 38.45 38.23 38.44 6,020,133 +0.45(+1.19%)
Mar 27, 2023 37.90 38.01 37.79 37.99 7,852,947 -0.18(-0.48%)
Mar 24, 2023 38.00 38.18 37.93 38.17 9,319,703 -0.08(-0.20%)
Mar 23, 2023 38.41 38.64 38.06 38.25 9,790,898 +0.46(+1.22%)
Mar 22, 2023 37.91 38.31 37.76 37.78 8,402,023 +0.12(+0.31%)
Mar 21, 2023 37.61 37.76 37.49 37.67 7,409,605 +0.39(+1.06%)
Mar 20, 2023 37.13 37.39 37.02 37.27 7,818,458 +0.07(+0.18%)
Mar 17, 2023 37.43 37.44 37.09 37.21 8,705,330 -0.19(-0.51%)
Mar 16, 2023 36.83 37.42 36.80 37.40 15,244,626 +0.47(+1.27%)
Mar 15, 2023 36.82 36.96 36.60 36.93 24,554,448 -0.62(-1.66%)
Mar 14, 2023 37.49 37.64 37.38 37.55 10,683,419 +0.02(+0.05%)
Mar 13, 2023 37.40 37.78 37.31 37.54 15,059,195 -0.04(-0.10%)
Mar 10, 2023 37.76 37.93 37.54 37.57 15,279,651 -0.21(-0.56%)
Mar 09, 2023 38.23 38.30 37.73 37.79 8,716,209 -0.79(-2.04%)
Mar 08, 2023 38.44 38.65 38.43 38.57 6,972,380 +0.20(+0.53%)
Mar 07, 2023 38.80 38.81 38.36 38.37 10,293,347 -0.58(-1.48%)
Mar 06, 2023 39.04 39.21 38.91 38.95 8,973,611 -0.13(-0.34%)
Mar 03, 2023 38.90 39.15 38.85 39.08 8,456,809 +0.29(+0.74%)
Mar 02, 2023 38.52 38.90 38.43 38.79 14,555,522 +0.17(+0.45%)
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.