Skip to main content

FTSE EM ETF Vanguard (NY: VWO )

44.54 -0.14 (-0.31%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 32.36 32.43 31.67 31.89 29,567,580 -0.56(-1.74%)
Apr 29, 2020 32.12 32.53 32.07 32.46 15,991,035 +0.86(+2.71%)
Apr 28, 2020 31.97 32.01 31.56 31.60 17,883,288 +0.08(+0.25%)
Apr 27, 2020 31.31 31.58 31.27 31.52 19,472,162 +0.58(+1.88%)
Apr 24, 2020 31.05 31.10 30.68 30.94 17,320,472 -0.04(-0.14%)
Apr 23, 2020 31.35 31.54 30.98 30.98 22,000,724 -0.12(-0.40%)
Apr 22, 2020 31.18 31.21 31.08 31.11 18,789,870 +0.78(+2.59%)
Apr 21, 2020 30.49 30.63 30.25 30.32 19,848,986 -0.86(-2.77%)
Apr 20, 2020 31.21 31.49 31.11 31.19 25,380,794 -0.23(-0.73%)
Apr 17, 2020 31.62 31.65 31.22 31.42 31,951,404 +0.50(+1.63%)
Apr 16, 2020 31.13 31.17 30.80 30.91 36,419,328 +0.18(+0.57%)
Apr 15, 2020 30.77 30.90 30.62 30.74 18,270,438 -0.70(-2.22%)
Apr 14, 2020 31.45 31.69 31.32 31.43 24,474,504 +0.62(+2.00%)
Apr 13, 2020 30.73 30.84 30.46 30.82 28,402,758 +0.11(+0.37%)
Apr 09, 2020 31.13 31.28 30.62 30.70 28,302,746 -0.05(-0.17%)
Apr 08, 2020 30.56 30.85 30.31 30.76 23,747,640 +0.35(+1.16%)
Apr 07, 2020 31.28 31.29 30.34 30.40 29,408,528 +0.18(+0.58%)
Apr 06, 2020 29.84 30.27 29.74 30.23 27,762,158 +1.42(+4.93%)
Apr 03, 2020 29.31 29.43 28.66 28.81 23,623,518 -0.56(-1.92%)
Apr 02, 2020 28.98 29.48 28.86 29.37 26,519,526 +0.84(+2.94%)
Apr 01, 2020 28.83 29.05 28.45 28.53 31,062,520 -1.05(-3.55%)
Mar 31, 2020 29.47 29.94 29.41 29.58 32,661,506 +0.14(+0.48%)
Mar 30, 2020 29.05 29.44 28.86 29.44 30,527,282 +0.42(+1.46%)
Mar 27, 2020 29.10 29.46 28.88 29.02 34,771,824 -1.66(-5.40%)
Mar 26, 2020 29.79 30.72 29.78 30.68 43,104,332 +1.19(+4.04%)
Mar 25, 2020 29.06 29.91 28.76 29.49 55,265,468 +0.93(+3.27%)
Mar 24, 2020 28.36 28.63 28.15 28.55 46,278,360 +0.46(+1.63%)
Mar 23, 2020 27.19 28.09 26.41 28.09 62,517,252 +0.70(+2.57%)
Mar 20, 2020 28.56 28.66 27.32 27.39 56,643,012 +0.12(+0.45%)
Mar 19, 2020 27.00 27.70 26.56 27.27 46,308,472 +0.15(+0.55%)
Mar 18, 2020 27.05 28.08 26.43 27.12 42,968,160 -2.40(-8.14%)
Mar 17, 2020 28.50 29.58 28.03 29.52 46,935,068 +1.74(+6.27%)
Mar 16, 2020 27.95 29.26 27.28 27.78 50,585,572 -3.82(-12.09%)
Mar 13, 2020 32.13 32.14 30.03 31.60 47,993,480 +2.07(+7.00%)
Mar 12, 2020 29.93 30.35 28.89 29.53 48,149,740 -3.30(-10.05%)
Mar 11, 2020 33.51 33.62 32.64 32.83 47,369,444 -1.49(-4.33%)
Mar 10, 2020 34.08 34.35 33.40 34.32 49,895,928 +1.65(+5.04%)
Mar 09, 2020 33.40 33.40 32.52 32.67 43,397,084 -2.63(-7.45%)
Mar 06, 2020 35.32 35.44 34.90 35.30 41,160,544 -0.68(-1.88%)
Mar 05, 2020 36.41 36.53 35.76 35.98 28,340,996 -0.70(-1.92%)
Mar 04, 2020 36.58 36.72 36.37 36.68 28,724,426 +0.51(+1.41%)
Mar 03, 2020 36.43 36.94 35.86 36.17 57,191,148 -0.18(-0.48%)
Mar 02, 2020 35.64 36.35 35.46 36.35 45,620,648 +0.69(+1.92%)
Feb 28, 2020 34.75 35.71 34.52 35.66 62,317,448 -0.10(-0.27%)
Feb 27, 2020 36.21 36.45 35.73 35.76 40,074,812 -0.88(-2.40%)
Feb 26, 2020 36.83 37.18 36.63 36.64 28,653,580 +0.23(+0.63%)
Feb 25, 2020 37.20 37.23 36.39 36.41 24,193,430 -0.29(-0.79%)
Feb 24, 2020 36.52 36.90 36.48 36.70 20,212,936 -1.34(-3.52%)
Feb 21, 2020 38.12 38.20 37.94 38.04 9,208,447 -0.14(-0.37%)
Feb 20, 2020 38.49 38.52 38.05 38.18 15,233,876 -0.53(-1.36%)
Feb 19, 2020 38.69 38.75 38.65 38.71 11,236,928 +0.32(+0.83%)
Feb 18, 2020 38.35 38.47 38.27 38.39 9,798,656 -0.13(-0.34%)
Feb 14, 2020 38.74 38.76 38.39 38.52 9,563,745 -0.08(-0.21%)
Feb 13, 2020 38.63 38.76 38.50 38.60 16,374,663 -0.41(-1.06%)
Feb 12, 2020 38.85 39.05 38.74 39.02 11,524,883 +0.50(+1.30%)
Feb 11, 2020 38.44 38.70 38.42 38.51 9,589,409 +0.48(+1.25%)
Feb 10, 2020 37.82 38.04 37.82 38.04 9,360,262 +0.24(+0.63%)
Feb 07, 2020 37.99 37.99 37.73 37.80 9,428,648 -0.52(-1.36%)
Feb 06, 2020 38.59 38.61 38.29 38.32 10,950,970 -0.02(-0.05%)
Feb 05, 2020 38.78 38.81 38.26 38.34 22,862,186 +0.21(+0.55%)
Feb 04, 2020 38.15 38.35 38.11 38.13 17,344,456 +0.89(+2.39%)
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.