Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.52 -0.16 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 39.35 39.39 38.98 39.17 15,775,191 -0.41(-1.04%)
Oct 29, 2020 39.37 39.72 39.24 39.58 12,807,794 +0.41(+1.05%)
Oct 28, 2020 39.55 39.60 39.17 39.17 14,114,572 -1.00(-2.49%)
Oct 27, 2020 40.16 40.30 40.01 40.17 16,304,097 +0.14(+0.36%)
Oct 26, 2020 40.07 40.30 39.71 40.03 10,208,863 -0.53(-1.30%)
Oct 23, 2020 40.38 40.56 40.17 40.56 8,327,112 +0.19(+0.47%)
Oct 22, 2020 40.43 40.48 40.18 40.37 11,982,100 +0.01(+0.02%)
Oct 21, 2020 40.34 40.57 40.27 40.36 14,471,073 +0.08(+0.20%)
Oct 20, 2020 40.10 40.47 40.07 40.28 19,058,608 +0.40(+1.01%)
Oct 19, 2020 40.13 40.31 39.81 39.88 9,559,432 -0.13(-0.31%)
Oct 16, 2020 39.99 40.10 39.88 40.00 5,395,769 +0.16(+0.40%)
Oct 15, 2020 39.58 39.90 39.55 39.84 9,061,499 -0.32(-0.80%)
Oct 14, 2020 40.40 40.49 40.14 40.17 10,502,958 -0.18(-0.44%)
Oct 13, 2020 40.38 40.45 40.17 40.34 14,729,543 -0.18(-0.44%)
Oct 12, 2020 40.38 40.62 40.28 40.52 10,020,714 +0.39(+0.98%)
Oct 09, 2020 39.92 40.22 39.84 40.13 9,739,270 +0.28(+0.70%)
Oct 08, 2020 39.70 39.89 39.59 39.85 8,664,175 +0.30(+0.75%)
Oct 07, 2020 39.50 39.65 39.37 39.56 9,223,980 +0.37(+0.94%)
Oct 06, 2020 39.25 39.46 39.06 39.19 12,021,972 +0.12(+0.30%)
Oct 05, 2020 38.75 39.07 38.73 39.07 7,159,338 +0.50(+1.30%)
Oct 02, 2020 38.45 38.90 38.39 38.57 13,183,384 -0.43(-1.10%)
Oct 01, 2020 38.95 39.04 38.72 39.00 22,175,856 +0.34(+0.88%)
Sep 30, 2020 38.35 38.73 38.31 38.66 15,404,168 +0.62(+1.62%)
Sep 29, 2020 37.96 38.19 37.92 38.05 15,047,057 -0.02(-0.05%)
Sep 28, 2020 38.15 38.26 37.90 38.06 8,891,665 +0.38(+1.00%)
Sep 25, 2020 37.38 37.69 37.13 37.69 12,393,036 -0.01(-0.02%)
Sep 24, 2020 37.37 37.93 37.30 37.70 15,279,709 -0.11(-0.28%)
Sep 23, 2020 38.27 38.34 37.81 37.81 14,369,662 -0.60(-1.56%)
Sep 22, 2020 38.57 38.58 38.14 38.40 8,806,932 -0.34(-0.88%)
Sep 21, 2020 38.41 38.74 38.10 38.74 13,184,216 -0.33(-0.83%)
Sep 18, 2020 39.42 39.46 39.03 39.07 9,237,634 -0.31(-0.79%)
Sep 17, 2020 39.08 39.43 39.04 39.38 9,233,949 -0.07(-0.18%)
Sep 16, 2020 39.70 39.79 39.45 39.45 10,125,322 -0.14(-0.36%)
Sep 15, 2020 39.60 39.68 39.46 39.59 10,042,098 +0.44(+1.13%)
Sep 14, 2020 39.02 39.21 38.95 39.15 10,810,800 +0.64(+1.66%)
Sep 11, 2020 38.72 38.81 38.33 38.51 14,510,862 +0.28(+0.74%)
Sep 10, 2020 38.84 38.90 38.20 38.23 19,850,360 -0.58(-1.51%)
Sep 09, 2020 38.64 38.93 38.56 38.81 16,561,719 +0.50(+1.29%)
Sep 08, 2020 38.25 38.60 38.14 38.32 13,981,552 -0.73(-1.86%)
Sep 04, 2020 39.11 39.34 38.41 39.04 23,082,342 -0.07(-0.18%)
Sep 03, 2020 39.54 39.55 38.77 39.11 27,124,206 -0.70(-1.76%)
Sep 02, 2020 39.93 39.95 39.43 39.81 18,353,604 -0.11(-0.27%)
Sep 01, 2020 39.58 39.92 39.53 39.92 15,818,644 +0.79(+2.01%)
Aug 31, 2020 39.33 39.33 38.93 39.13 12,063,604 -0.84(-2.10%)
Aug 28, 2020 39.72 39.99 39.62 39.97 12,115,120 +0.48(+1.21%)
Aug 27, 2020 39.90 39.90 39.32 39.49 10,494,664 -0.23(-0.58%)
Aug 26, 2020 39.69 39.77 39.61 39.72 10,765,389 +0.04(+0.09%)
Aug 25, 2020 39.40 39.70 39.32 39.69 9,885,075 +0.36(+0.92%)
Aug 24, 2020 39.47 39.49 39.18 39.33 7,262,308 +0.39(+1.00%)
Aug 21, 2020 38.66 38.96 38.54 38.94 10,182,267 +0.25(+0.64%)
Aug 20, 2020 38.22 38.72 38.15 38.69 9,253,528 -0.11(-0.27%)
Aug 19, 2020 39.12 39.12 38.75 38.80 8,487,859 -0.45(-1.15%)
Aug 18, 2020 39.25 39.34 38.98 39.25 10,062,467 +0.14(+0.36%)
Aug 17, 2020 38.95 39.13 38.88 39.10 7,064,411 +0.42(+1.08%)
Aug 14, 2020 38.61 38.73 38.56 38.69 10,625,730 +0.05(+0.14%)
Aug 13, 2020 38.72 38.76 38.48 38.64 11,219,787 -0.15(-0.39%)
Aug 12, 2020 38.66 38.85 38.55 38.79 9,644,076 +0.47(+1.22%)
Aug 11, 2020 38.64 38.70 38.26 38.32 11,651,767 -0.14(-0.37%)
Aug 10, 2020 38.47 38.55 38.19 38.46 7,737,741 -0.01(-0.02%)
Aug 07, 2020 38.56 38.67 38.24 38.47 9,471,618 -0.80(-2.03%)
Aug 06, 2020 39.08 39.27 38.90 39.26 9,068,112 +0.05(+0.14%)
Aug 05, 2020 39.13 39.37 39.10 39.21 14,343,957 +0.40(+1.03%)
Aug 04, 2020 38.51 38.82 38.50 38.81 11,976,284 +0.43(+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.