Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

43.95 -0.15 (-0.34%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.13 33.15 32.93 32.99 14,472,173 -0.24(-0.73%)
May 30, 2017 33.16 33.25 33.14 33.23 7,460,747 -0.06(-0.17%)
May 26, 2017 33.22 33.30 33.20 33.29 9,159,726 +0.08(+0.24%)
May 25, 2017 33.19 33.31 33.14 33.21 10,116,465 +0.17(+0.51%)
May 24, 2017 32.97 33.10 32.92 33.04 11,879,251 +0.11(+0.34%)
May 23, 2017 32.92 32.97 32.84 32.92 11,387,137 -0.02(-0.05%)
May 22, 2017 32.93 33.00 32.86 32.94 14,324,813 -0.01(-0.02%)
May 19, 2017 32.80 33.04 32.77 32.95 16,880,680 +0.57(+1.78%)
May 18, 2017 32.28 32.63 32.08 32.37 35,481,088 -0.61(-1.84%)
May 17, 2017 33.21 33.25 32.95 32.98 19,082,474 -0.50(-1.50%)
May 16, 2017 33.46 33.49 33.36 33.48 14,857,423 +0.03(+0.10%)
May 15, 2017 33.31 33.46 33.28 33.45 13,890,957 +0.31(+0.93%)
May 12, 2017 33.04 33.17 33.01 33.14 16,009,596 +0.18(+0.54%)
May 11, 2017 32.94 33.00 32.80 32.97 18,570,258 -0.02(-0.05%)
May 10, 2017 32.88 33.00 32.87 32.98 14,295,152 +0.26(+0.79%)
May 09, 2017 32.59 32.79 32.59 32.72 14,306,957 +0.36(+1.13%)
May 08, 2017 32.53 32.56 32.36 32.36 13,924,779 -0.20(-0.62%)
May 05, 2017 32.34 32.58 32.31 32.56 15,041,109 +0.19(+0.58%)
May 04, 2017 32.58 32.59 32.34 32.37 10,614,598 -0.35(-1.06%)
May 03, 2017 32.84 32.84 32.68 32.72 14,352,011 -0.23(-0.71%)
May 02, 2017 32.88 32.99 32.85 32.96 15,368,094 +0.16(+0.49%)
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.