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 (%)
Sep 29, 2006 22.83 22.91 22.73 22.81 518,421 -0.12(-0.50%)
Sep 28, 2006 22.84 22.93 22.76 22.93 190,765 +0.18(+0.81%)
Sep 27, 2006 22.72 22.84 22.66 22.75 278,787 -0.01(-0.06%)
Sep 26, 2006 22.38 22.82 22.37 22.76 209,606 +0.28(+1.24%)
Sep 25, 2006 22.47 22.49 22.02 22.48 207,250 +0.22(+0.98%)
Sep 22, 2006 22.27 22.41 22.09 22.26 211,372 -0.24(-1.07%)
Sep 21, 2006 23.02 23.02 22.42 22.50 308,521 -0.41(-1.78%)
Sep 20, 2006 22.71 22.96 22.71 22.91 401,254 +0.26(+1.15%)
Sep 19, 2006 22.94 22.94 22.29 22.65 425,100 -0.29(-1.24%)
Sep 18, 2006 22.89 23.01 22.76 22.94 245,521 +0.34(+1.52%)
Sep 15, 2006 22.48 22.67 22.43 22.59 142,485 +0.10(+0.44%)
Sep 14, 2006 22.52 22.57 22.41 22.49 225,503 -0.18(-0.79%)
Sep 13, 2006 22.50 22.71 22.37 22.67 325,007 +0.31(+1.37%)
Sep 12, 2006 22.02 22.40 22.02 22.37 268,778 +0.30(+1.34%)
Sep 11, 2006 22.08 22.18 21.84 22.07 292,624 -0.40(-1.77%)
Sep 08, 2006 22.46 22.48 22.36 22.47 88,317 +0.03(+0.15%)
Sep 07, 2006 22.10 22.45 22.10 22.44 319,413 -0.03(-0.14%)
Sep 06, 2006 23.03 23.03 22.40 22.47 452,183 -0.69(-2.99%)
Sep 05, 2006 23.16 23.17 23.01 23.16 375,053 +0.28(+1.22%)
Sep 01, 2006 22.60 22.90 22.60 22.88 359,156 +0.31(+1.38%)
Aug 31, 2006 22.64 22.71 22.53 22.57 194,592 -0.16(-0.69%)
Aug 30, 2006 22.62 22.76 22.59 22.72 234,040 +0.15(+0.66%)
Aug 29, 2006 22.59 22.62 22.33 22.58 220,498 +0.11(+0.47%)
Aug 28, 2006 22.33 22.52 22.22 22.47 257,591 +0.13(+0.56%)
Aug 25, 2006 22.23 22.42 22.23 22.34 151,905 +0.07(+0.34%)
Aug 24, 2006 22.29 22.42 22.13 22.27 266,423 +0.02(+0.11%)
Aug 23, 2006 22.42 22.61 22.18 22.25 351,796 -0.31(-1.39%)
Aug 22, 2006 22.59 22.76 22.49 22.56 205,779 -0.03(-0.15%)
Aug 21, 2006 22.64 22.64 22.49 22.59 269,073 -0.20(-0.89%)
Aug 18, 2006 22.76 22.84 22.27 22.80 442,174 -0.12(-0.52%)
Aug 17, 2006 23.36 23.37 22.82 22.92 529,314 -0.11(-0.46%)
Aug 16, 2006 22.76 23.05 22.76 23.02 435,698 +0.38(+1.66%)
Aug 15, 2006 22.52 22.68 22.42 22.64 202,835 +0.47(+2.10%)
Aug 14, 2006 22.42 22.44 22.09 22.18 222,853 +0.02(+0.09%)
Aug 11, 2006 22.30 22.30 22.08 22.16 207,545 -0.16(-0.70%)
Aug 10, 2006 22.14 22.33 22.13 22.31 338,843 +0.17(+0.75%)
Aug 09, 2006 22.42 22.56 22.15 22.15 279,671 +0.01(+0.05%)
Aug 08, 2006 22.27 22.38 22.08 22.14 443,057 +0.06(+0.29%)
Aug 07, 2006 22.08 22.16 22.01 22.07 352,679 -0.07(-0.32%)
Aug 04, 2006 22.32 22.49 21.97 22.14 345,908 -0.01(-0.03%)
Aug 03, 2006 22.16 22.20 21.90 22.15 372,698 -0.02(-0.09%)
Aug 02, 2006 22.11 22.29 21.99 22.17 344,142 +0.32(+1.46%)
Aug 01, 2006 22.08 22.08 21.69 21.85 314,114 -0.39(-1.74%)
Jul 31, 2006 22.35 22.35 22.08 22.24 492,221 -0.24(-1.07%)
Jul 28, 2006 22.16 22.48 22.02 22.48 385,062 +0.53(+2.40%)
Jul 27, 2006 22.00 22.27 21.88 21.95 290,857 +0.20(+0.94%)
Jul 26, 2006 21.79 21.81 21.52 21.75 249,054 -0.17(-0.78%)
Jul 25, 2006 21.84 21.98 21.58 21.92 798,092 +0.05(+0.22%)
Jul 24, 2006 21.08 21.88 21.08 21.87 622,341 +1.03(+4.92%)
Jul 21, 2006 21.42 21.42 20.80 20.85 335,899 -0.45(-2.11%)
Jul 20, 2006 21.89 21.89 21.21 21.29 441,880 -0.49(-2.25%)
Jul 19, 2006 20.79 21.78 20.79 21.78 736,859 +1.01(+4.84%)
Jul 18, 2006 20.62 20.82 20.35 20.78 321,180 +0.25(+1.22%)
Jul 17, 2006 20.47 20.75 20.35 20.53 378,586 -0.26(-1.26%)
Jul 14, 2006 20.83 20.90 20.53 20.79 602,028 +0.03(+0.15%)
Jul 13, 2006 21.44 21.44 20.72 20.76 1,020,063 -1.03(-4.72%)
Jul 12, 2006 22.05 22.05 21.73 21.79 238,456 -0.34(-1.54%)
Jul 11, 2006 21.91 22.13 21.57 22.13 400,076 +0.22(+1.01%)
Jul 10, 2006 22.08 22.14 21.81 21.91 265,834 +0.15(+0.70%)
Jul 07, 2006 21.97 22.02 21.66 21.75 331,778 -0.37(-1.66%)
Jul 06, 2006 21.91 22.12 21.89 22.12 449,828 +0.45(+2.05%)
Jul 05, 2006 22.16 22.37 21.63 21.68 562,874 -0.66(-2.97%)
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.