Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

41.77 +0.14 (+0.34%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 18.36 18.58 18.36 18.54 202,347 +0.35(+1.91%)
Oct 28, 2005 18.04 18.19 17.93 18.19 228,740 +0.44(+2.50%)
Oct 27, 2005 18.19 18.19 17.75 17.75 167,156 -0.51(-2.78%)
Oct 26, 2005 18.17 18.37 18.13 18.26 139,004 +0.16(+0.87%)
Oct 25, 2005 18.24 18.35 18.04 18.10 154,839 -0.37(-2.01%)
Oct 24, 2005 18.12 18.49 18.12 18.47 177,420 +0.41(+2.25%)
Oct 21, 2005 17.99 18.08 17.84 18.07 233,432 +0.58(+3.29%)
Oct 20, 2005 18.13 18.38 17.47 17.49 297,656 -0.59(-3.26%)
Oct 19, 2005 17.79 18.08 17.67 18.08 525,224 +0.01(+0.04%)
Oct 18, 2005 18.36 18.36 18.01 18.07 272,436 -0.44(-2.39%)
Oct 17, 2005 18.55 18.55 18.48 18.52 311,146 +0.09(+0.46%)
Oct 14, 2005 18.45 18.45 18.18 18.43 193,549 +0.09(+0.50%)
Oct 13, 2005 18.38 18.38 18.17 18.34 211,145 -0.28(-1.50%)
Oct 12, 2005 18.93 18.93 18.54 18.62 216,717 -0.34(-1.80%)
Oct 11, 2005 19.15 19.15 18.94 18.96 223,168 +0.09(+0.45%)
Oct 10, 2005 19.11 19.11 18.85 18.87 219,356 +0.04(+0.24%)
Oct 07, 2005 18.84 18.88 18.74 18.83 209,972 +0.27(+1.47%)
Oct 06, 2005 18.99 18.99 18.41 18.56 376,835 -0.60(-3.13%)
Oct 05, 2005 19.45 19.45 19.14 19.16 205,866 -0.36(-1.87%)
Oct 04, 2005 19.77 19.77 19.52 19.52 269,796 -0.03(-0.17%)
Oct 03, 2005 19.62 19.68 19.56 19.56 483,288 -0.10(-0.49%)
Sep 30, 2005 19.61 19.66 19.53 19.65 797,953 +0.03(+0.14%)
Sep 29, 2005 19.47 19.67 19.41 19.62 449,563 +0.35(+1.82%)
Sep 28, 2005 19.31 19.31 19.18 19.27 106,452 +0.12(+0.61%)
Sep 27, 2005 19.27 19.28 19.10 19.16 152,493 -0.16(-0.81%)
Sep 26, 2005 19.22 19.31 19.11 19.31 349,269 +0.26(+1.34%)
Sep 23, 2005 19.06 19.08 18.89 19.06 140,763 -0.15(-0.80%)
Sep 22, 2005 19.20 19.21 19.06 19.21 121,995 -0.02(-0.11%)
Sep 21, 2005 19.19 19.29 19.15 19.23 149,854 +0.07(+0.36%)
Sep 20, 2005 19.28 19.34 19.13 19.16 464,226 +0.01(+0.07%)
Sep 19, 2005 19.07 19.17 19.01 19.15 121,995 +0.03(+0.18%)
Sep 16, 2005 19.06 19.12 18.97 19.12 180,353 +0.15(+0.77%)
Sep 15, 2005 18.97 18.98 18.89 18.97 141,643 +0.06(+0.34%)
Sep 14, 2005 18.93 18.96 18.86 18.90 121,995 +0.09(+0.45%)
Sep 13, 2005 18.92 18.92 18.79 18.82 187,684 -0.13(-0.67%)
Sep 12, 2005 18.99 18.99 18.90 18.95 147,215 -0.05(-0.25%)
Sep 09, 2005 18.82 19.01 18.82 18.99 143,402 +0.23(+1.24%)
Sep 08, 2005 18.81 18.82 18.68 18.76 104,692 +0.01(+0.04%)
Sep 07, 2005 18.69 18.77 18.65 18.75 201,174 +0.04(+0.20%)
Sep 06, 2005 18.65 18.75 18.58 18.72 482,408 +0.21(+1.14%)
Sep 02, 2005 18.52 18.57 18.47 18.51 147,801 +0.16(+0.89%)
Sep 01, 2005 18.28 18.39 18.23 18.34 153,960 +0.18(+1.01%)
Aug 31, 2005 17.94 18.17 17.86 18.16 102,933 +0.34(+1.92%)
Aug 30, 2005 17.78 17.86 17.72 17.82 723,466 -0.19(-1.04%)
Aug 29, 2005 17.84 18.04 17.75 18.00 147,215 +0.17(+0.96%)
Aug 26, 2005 17.97 17.97 17.83 17.83 87,977 -0.20(-1.10%)
Aug 25, 2005 17.94 18.04 17.84 18.03 112,317 +0.27(+1.52%)
Aug 24, 2005 17.87 17.96 17.72 17.76 95,601 -0.23(-1.27%)
Aug 23, 2005 18.12 18.12 17.90 17.99 153,080 -0.22(-1.22%)
Aug 22, 2005 18.26 18.32 18.12 18.21 143,696 +0.24(+1.35%)
Aug 19, 2005 18.08 18.11 17.89 17.97 156,892 -0.05(-0.26%)
Aug 18, 2005 18.14 18.14 17.99 18.02 86,217 -0.31(-1.69%)
Aug 17, 2005 18.37 18.39 18.29 18.33 107,625 +0.07(+0.37%)
Aug 16, 2005 18.54 18.74 18.21 18.26 354,548 -0.31(-1.65%)
Aug 15, 2005 18.48 18.58 18.37 18.57 112,904 +0.08(+0.44%)
Aug 12, 2005 18.53 18.61 18.29 18.49 916,429 -0.17(-0.93%)
Aug 11, 2005 18.70 18.74 18.53 18.66 397,070 +0.13(+0.68%)
Aug 10, 2005 18.62 18.82 18.50 18.53 182,992 -0.08(-0.42%)
Aug 09, 2005 18.44 18.61 18.41 18.61 97,361 +0.54(+2.98%)
Aug 08, 2005 18.22 18.38 18.05 18.07 127,566 +0.00(+0.00%)
Aug 05, 2005 18.30 18.30 18.00 18.07 149,561 -0.29(-1.58%)
Aug 04, 2005 18.46 18.49 18.33 18.36 106,452 -0.15(-0.79%)
Aug 03, 2005 18.50 18.56 18.44 18.51 163,930 +0.03(+0.18%)
Aug 02, 2005 18.34 18.48 18.34 18.48 162,757 +0.36(+2.01%)
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.