Indicators

FTSE EM ETF Vanguard (NY: VWO )

43.37 +0.17 (+0.39%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	29.96	30.03	29.73	29.85	27,835,698	-0.04(-0.13%)
Oct 26, 2012	29.92	29.89	29.89	29.89	19,405,848	-0.21(-0.69%)
Oct 25, 2012	30.22	30.26	29.94	30.09	15,951,694	+0.29(+0.99%)
Oct 24, 2012	30.01	30.07	29.78	29.80	15,679,375	+0.05(+0.17%)
Oct 23, 2012	29.88	29.89	29.58	29.75	23,326,498	-0.32(-1.07%)
Oct 19, 2012	30.35	30.35	29.99	30.07	26,003,292	-0.48(-1.56%)
Oct 18, 2012	30.47	30.68	30.42	30.55	20,013,710	-0.08(-0.27%)
Oct 17, 2012	30.50	30.71	30.39	30.63	28,548,380	+0.24(+0.79%)
Oct 16, 2012	30.30	30.50	30.30	30.39	34,178,888	+0.27(+0.88%)
Oct 15, 2012	30.00	30.17	29.89	30.12	16,686,556	+0.20(+0.67%)
Oct 12, 2012	29.99	30.13	29.86	29.92	21,874,036	-0.09(-0.29%)
Oct 11, 2012	30.08	30.17	30.01	30.01	15,090,187	+0.28(+0.94%)
Oct 10, 2012	29.94	29.95	29.67	29.73	20,672,208	-0.15(-0.51%)
Oct 09, 2012	30.11	30.37	29.80	29.88	21,226,554	-0.24(-0.81%)
Oct 08, 2012	30.03	30.18	29.99	30.12	16,867,596	-0.28(-0.92%)
Oct 05, 2012	30.58	30.68	30.30	30.40	37,479,204	-0.02(-0.07%)
Oct 04, 2012	30.24	30.45	30.16	30.42	26,639,274	+0.28(+0.93%)
Oct 03, 2012	30.35	30.35	30.09	30.14	18,111,940	-0.16(-0.52%)
Oct 02, 2012	30.48	30.52	30.17	30.30	25,714,146	-0.02(-0.07%)

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.