Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.63 +0.38 (+0.88%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	31.84	31.99	31.79	31.97	19,835,952	+0.08(+0.26%)
Oct 28, 2010	32.03	32.03	31.75	31.88	14,734,242	+0.27(+0.86%)
Oct 27, 2010	31.78	31.79	31.43	31.61	22,102,730	-0.64(-1.99%)
Oct 25, 2010	32.29	32.45	32.20	32.25	16,713,145	+0.35(+1.09%)
Oct 22, 2010	31.92	31.99	31.78	31.90	12,526,342	+0.08(+0.25%)
Oct 21, 2010	32.05	32.21	31.53	31.82	26,069,708	-0.03(-0.10%)
Oct 20, 2010	31.62	32.02	31.58	31.86	17,079,844	+0.53(+1.70%)
Oct 19, 2010	31.60	31.81	31.21	31.32	24,395,648	-1.00(-3.08%)
Oct 18, 2010	32.09	32.37	32.03	32.32	28,766,406	-0.02(-0.06%)
Oct 15, 2010	32.50	32.52	32.12	32.34	35,926,888	-0.07(-0.21%)
Oct 14, 2010	32.39	32.51	32.21	32.41	32,550,268	+0.04(+0.13%)
Oct 13, 2010	32.24	32.52	32.21	32.37	32,110,986	+0.50(+1.57%)
Oct 12, 2010	31.73	31.92	31.53	31.87	18,759,476	-0.13(-0.42%)
Oct 11, 2010	31.99	32.05	31.89	32.00	14,445,492	-0.01(-0.04%)
Oct 08, 2010	32.01	32.08	31.60	32.01	18,518,498	+0.33(+1.05%)
Oct 07, 2010	32.03	32.04	31.53	31.68	27,569,796	-0.31(-0.96%)
Oct 06, 2010	31.90	32.03	31.88	31.99	18,285,000	+0.06(+0.19%)
Oct 05, 2010	31.62	32.00	31.58	31.92	27,992,946	+0.46(+1.47%)
Oct 04, 2010	31.47	31.55	31.25	31.46	35,455,604	-0.03(-0.09%)

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.