Indicators

FTSE EM ETF Vanguard (NY: VWO )

42.25 -0.49 (-1.15%)

Streaming Delayed Price Updated: 2:33 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	32.73	33.11	32.50	33.07	21,754,216	+0.57(+1.74%)
May 28, 2020	32.84	33.00	32.48	32.50	17,949,802	-0.21(-0.65%)
May 27, 2020	32.80	32.82	32.36	32.72	17,761,674	+0.04(+0.11%)
May 26, 2020	32.92	33.06	32.61	32.68	18,598,010	+0.71(+2.21%)
May 22, 2020	32.12	32.12	31.85	31.97	14,628,923	-0.62(-1.90%)
May 21, 2020	32.74	32.87	32.45	32.59	14,454,078	-0.34(-1.02%)
May 20, 2020	33.04	33.19	32.77	32.93	14,292,504	+0.41(+1.25%)
May 19, 2020	32.76	32.90	32.52	32.52	12,260,073	-0.33(-1.00%)
May 18, 2020	32.38	32.92	32.37	32.85	15,363,726	+1.20(+3.78%)
May 15, 2020	31.59	31.81	31.48	31.65	13,017,056	-0.40(-1.24%)
May 14, 2020	31.35	32.10	31.23	32.05	21,924,756	+0.10(+0.30%)
May 13, 2020	32.34	32.43	31.75	31.96	19,510,584	-0.10(-0.30%)
May 12, 2020	32.39	32.65	32.03	32.05	16,201,499	-0.10(-0.30%)
May 11, 2020	32.19	32.34	32.12	32.15	14,875,605	-0.16(-0.49%)
May 08, 2020	32.03	32.37	32.01	32.31	18,444,962	+0.71(+2.24%)
May 07, 2020	31.67	31.76	31.48	31.60	14,862,098	+0.20(+0.65%)
May 06, 2020	31.67	31.73	31.39	31.40	14,400,583	-0.08(-0.25%)
May 05, 2020	31.64	31.78	31.45	31.48	16,337,354	+0.14(+0.45%)
May 04, 2020	31.07	31.34	30.98	31.34	25,825,174	+0.39(+1.26%)

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.