Chronicle Journal: Finance

Emrg Mkts ETF MSCI Vanguard (NY: VWO )

45.05 USD +0.45 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Oct 20, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2020 44.85 45.26 44.81 45.05 17,041,512 +0.45(+1.01%)
Oct 19, 2020 44.88 45.08 44.52 44.60 8,547,695 -0.14(-0.31%)
Oct 16, 2020 44.72 44.85 44.60 44.74 4,824,700 +0.18(+0.40%)
Oct 15, 2020 44.26 44.62 44.23 44.56 8,102,462 -0.36(-0.80%)
Oct 14, 2020 45.18 45.28 44.89 44.92 9,391,362 -0.20(-0.44%)
Oct 13, 2020 45.16 45.24 44.92 45.12 13,170,620 -0.20(-0.44%)
Oct 12, 2020 45.16 45.43 45.05 45.32 8,960,157 +0.44(+0.98%)
Oct 09, 2020 44.65 44.98 44.56 44.88 8,708,500 +0.31(+0.70%)
Oct 08, 2020 44.40 44.61 44.27 44.57 7,747,189 +0.33(+0.75%)
Oct 07, 2020 44.17 44.34 44.03 44.24 8,247,746 +0.41(+0.94%)
Oct 06, 2020 43.90 44.13 43.68 43.83 10,749,608 +0.13(+0.30%)
Oct 05, 2020 43.34 43.70 43.31 43.70 6,401,619 +0.56(+1.30%)
Oct 02, 2020 43.00 43.51 42.93 43.14 11,788,101 -0.48(-1.10%)
Oct 01, 2020 43.56 43.66 43.30 43.62 19,828,839 +0.38(+0.88%)
Sep 30, 2020 42.89 43.31 42.85 43.24 13,773,845 +0.69(+1.62%)
Sep 29, 2020 42.45 42.71 42.41 42.55 13,454,529 -0.02(-0.05%)
Sep 28, 2020 42.67 42.79 42.39 42.57 7,950,602 +0.42(+1.00%)
Sep 25, 2020 41.81 42.15 41.53 42.15 11,081,400 -0.01(-0.02%)
Sep 24, 2020 41.79 42.42 41.71 42.16 13,662,558 -0.12(-0.28%)
Sep 23, 2020 42.80 42.88 42.28 42.28 12,848,827 -0.67(-1.56%)
Sep 22, 2020 43.14 43.15 42.65 42.95 7,874,837 -0.38(-0.88%)
Sep 21, 2020 42.96 43.33 42.61 43.33 11,788,845 -0.79(-1.79%)
Sep 18, 2020 44.52 44.56 44.08 44.12 8,180,200 -0.35(-0.79%)
Sep 17, 2020 44.13 44.53 44.09 44.47 8,176,937 -0.08(-0.18%)
Sep 16, 2020 44.83 44.93 44.55 44.55 8,966,274 -0.16(-0.36%)
Sep 15, 2020 44.72 44.81 44.56 44.71 8,892,577 +0.50(+1.13%)
Sep 14, 2020 44.06 44.28 43.99 44.21 9,573,285 +0.72(+1.66%)
Sep 11, 2020 43.73 43.83 43.29 43.49 12,849,800 +0.32(+0.74%)
Sep 10, 2020 43.86 43.93 43.14 43.17 17,578,083 -0.66(-1.51%)
Sep 09, 2020 43.63 43.96 43.55 43.83 14,665,895 +0.56(+1.29%)
Sep 08, 2020 43.20 43.59 43.07 43.27 12,381,080 -0.82(-1.86%)
Sep 04, 2020 44.17 44.43 43.37 44.09 20,440,100 -0.08(-0.18%)
Sep 03, 2020 44.65 44.66 43.78 44.17 24,019,291 -0.79(-1.76%)
Sep 02, 2020 45.09 45.11 44.53 44.96 16,252,662 -0.12(-0.27%)
Sep 01, 2020 44.70 45.08 44.64 45.08 14,007,880 +0.89(+2.01%)
Aug 31, 2020 44.41 44.41 43.96 44.19 10,682,680 -0.95(-2.10%)
Aug 28, 2020 44.86 45.17 44.74 45.14 10,728,299 +0.54(+1.21%)
Aug 27, 2020 45.06 45.06 44.40 44.60 9,293,337 -0.26(-0.58%)
Aug 26, 2020 44.82 44.91 44.73 44.86 9,533,072 +0.04(+0.09%)
Aug 25, 2020 44.49 44.83 44.40 44.82 8,753,528 +0.41(+0.92%)
Aug 24, 2020 44.57 44.60 44.24 44.41 6,430,990 +0.44(+1.00%)
Aug 21, 2020 43.66 44.00 43.52 43.97 9,016,700 +0.28(+0.64%)
Aug 20, 2020 43.16 43.73 43.08 43.69 8,194,274 -0.12(-0.27%)
Aug 19, 2020 44.18 44.18 43.76 43.81 7,516,252 -0.51(-1.15%)
Aug 18, 2020 44.32 44.43 44.02 44.32 8,910,614 +0.16(+0.36%)
Aug 17, 2020 43.98 44.19 43.91 44.16 6,255,746 +0.47(+1.08%)
Aug 14, 2020 43.60 43.74 43.55 43.69 9,409,400 +0.06(+0.14%)
Aug 13, 2020 43.73 43.77 43.45 43.63 9,935,455 -0.17(-0.39%)
Aug 12, 2020 43.66 43.87 43.53 43.80 8,540,116 +0.53(+1.22%)
Aug 11, 2020 43.64 43.70 43.21 43.27 10,317,986 -0.16(-0.37%)
Aug 10, 2020 43.44 43.53 43.12 43.43 6,852,000 -0.01(-0.02%)
Aug 07, 2020 43.54 43.67 43.18 43.44 8,387,400 -0.90(-2.03%)
Aug 06, 2020 44.13 44.35 43.93 44.34 8,030,083 +0.06(+0.14%)
Aug 05, 2020 44.19 44.46 44.15 44.28 12,702,001 +0.45(+1.03%)
Aug 04, 2020 43.49 43.84 43.48 43.83 10,605,356 +0.49(+1.13%)
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.